AFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.66	35.75	35.65	35.73	35.73	0.31%	28,689
Nov 21, 2024	35.56	35.68	35.21	35.62	35.62	0.96%	26,344
Nov 20, 2024	35.31	35.31	34.94	35.28	35.28	0.34%	44,220
Nov 19, 2024	34.81	35.17	34.81	35.16	35.16	0.37%	19,408
Nov 18, 2024	34.92	35.09	34.85	35.03	35.03	0.52%	27,317
Nov 15, 2024	34.99	34.99	34.82	34.85	34.85	-1.08%	5,327
Nov 14, 2024	35.51	35.51	35.19	35.23	35.23	-0.48%	367,624
Nov 13, 2024	35.49	35.54	35.36	35.40	35.40	-0.06%	23,558
Nov 12, 2024	35.50	35.50	35.31	35.42	35.42	-0.25%	8,963
Nov 11, 2024	35.59	35.62	35.51	35.51	35.51	-0.15%	14,343
Nov 8, 2024	35.50	35.62	35.49	35.56	35.56	0.42%	19,699
Nov 7, 2024	35.28	35.42	35.28	35.41	35.41	1.19%	8,219
Nov 6, 2024	34.73	34.99	34.70	34.99	34.99	2.26%	6,008
Nov 5, 2024	33.95	34.22	33.95	34.22	34.22	1.29%	9,286
Nov 4, 2024	33.78	33.92	33.71	33.78	33.78	-0.05%	18,760
Nov 1, 2024	33.93	34.09	33.79	33.80	33.80	-0.17%	30,213
Oct 31, 2024	34.00	34.00	33.86	33.86	33.86	-1.14%	15,681
Oct 30, 2024	34.41	34.41	34.25	34.25	34.25	-0.29%	9,759
Oct 29, 2024	34.24	34.40	34.24	34.35	34.35	0.06%	13,065
Oct 28, 2024	34.39	34.39	34.30	34.33	34.33	0.56%	27,071
Oct 25, 2024	34.45	34.48	34.14	34.14	34.14	-0.43%	3,407
Oct 24, 2024	34.35	34.36	34.18	34.29	34.29	0.11%	5,267
Oct 23, 2024	34.43	34.45	34.19	34.25	34.25	-0.80%	4,737
Oct 22, 2024	34.55	34.55	34.40	34.53	34.53	-0.33%	9,179
Oct 21, 2024	34.79	34.79	34.52	34.64	34.64	-0.29%	10,797
Oct 18, 2024	34.69	34.78	34.66	34.74	34.74	0.29%	7,544
Oct 17, 2024	34.75	34.79	34.62	34.64	34.64	-0.13%	60,263
Oct 16, 2024	34.57	34.69	34.53	34.69	34.69	0.66%	5,119
Oct 15, 2024	34.74	34.74	34.45	34.46	34.46	-0.67%	5,557
Oct 14, 2024	34.61	34.69	34.58	34.69	34.69	0.96%	3,290
Oct 11, 2024	34.35	34.37	34.28	34.36	34.36	0.59%	4,711
Oct 10, 2024	34.22	34.22	34.10	34.16	34.16	-0.29%	8,183
Oct 9, 2024	34.06	34.26	34.06	34.26	34.26	0.62%	13,626
Oct 8, 2024	33.89	34.07	33.89	34.05	34.05	0.62%	15,984
Oct 7, 2024	34.07	34.07	33.79	33.84	33.84	-0.97%	791,420
Oct 4, 2024	33.97	34.17	33.88	34.17	34.17	0.80%	3,957
Oct 3, 2024	33.93	33.93	33.72	33.90	33.90	-0.03%	13,170
Oct 2, 2024	33.83	33.95	33.83	33.91	33.91	0.06%	23,975
Oct 1, 2024	33.85	33.98	33.79	33.89	33.89	-0.67%	14,111
Sep 30, 2024	33.94	34.13	33.94	34.12	34.12	0.38%	14,403
Sep 27, 2024	34.18	34.18	33.99	33.99	33.99	-0.02%	5,895
Sep 26, 2024	34.05	34.08	33.95	34.00	34.00	0.35%	4,819
Sep 25, 2024	33.95	33.96	33.88	33.88	33.86	-0.15%	8,990
Sep 24, 2024	33.95	33.95	33.91	33.93	33.91	0.28%	2,023
Sep 23, 2024	33.83	33.84	33.83	33.84	33.82	0.40%	905
Sep 20, 2024	33.72	33.76	33.57	33.70	33.68	0.03%	5,193
Sep 19, 2024	33.69	33.77	33.61	33.69	33.67	1.48%	14,935
Sep 18, 2024	33.27	33.47	33.20	33.20	33.18	-0.09%	2,294
Sep 17, 2024	33.37	33.42	33.16	33.23	33.21	0.06%	8,899
Sep 16, 2024	33.17	33.21	33.17	33.21	33.19	0.27%	539
Sep 13, 2024	33.03	33.16	32.97	33.12	33.10	0.83%	5,645
Sep 12, 2024	32.67	32.88	32.63	32.85	32.83	0.83%	6,109
Sep 11, 2024	32.36	32.58	31.88	32.58	32.56	0.90%	7,424
Sep 10, 2024	32.17	32.29	32.10	32.29	32.27	0.28%	2,545
Sep 9, 2024	32.16	32.33	32.12	32.20	32.18	0.94%	3,785
Sep 6, 2024	32.04	32.04	31.88	31.90	31.88	-1.31%	17,443
Sep 5, 2024	32.40	32.40	32.24	32.32	32.30	-0.60%	8,335
Sep 4, 2024	32.54	32.56	32.43	32.52	32.50	-0.15%	3,863
Sep 3, 2024	32.86	32.90	32.57	32.57	32.55	-2.21%	9,407
Aug 30, 2024	33.17	33.33	33.04	33.30	33.28	0.94%	15,225
Aug 29, 2024	33.15	33.26	32.99	32.99	32.97	0.03%	10,024
Aug 28, 2024	33.09	33.09	32.87	32.98	32.96	-0.45%	3,437
Aug 27, 2024	33.03	33.16	33.03	33.13	33.11	0.27%	9,492
Aug 26, 2024	33.28	33.28	33.03	33.04	33.02	-0.23%	5,236
Aug 23, 2024	33.00	33.12	32.95	33.12	33.10	1.43%	1,391
Aug 22, 2024	32.85	32.85	32.62	32.65	32.63	-0.68%	4,878
Aug 21, 2024	32.80	32.88	32.79	32.88	32.86	0.72%	2,262
Aug 20, 2024	32.83	32.83	32.61	32.64	32.62	-0.37%	4,696
Aug 19, 2024	32.56	32.76	32.45	32.76	32.74	0.92%	13,569
Aug 16, 2024	32.40	32.51	32.35	32.46	32.44	0.25%	19,413
Aug 15, 2024	32.32	32.46	32.23	32.38	32.36	1.32%	13,133
Aug 14, 2024	31.86	31.98	31.81	31.96	31.94	0.44%	14,663
Aug 13, 2024	31.64	31.83	31.64	31.82	31.80	1.43%	1,495
Aug 12, 2024	31.45	31.49	31.30	31.37	31.35	-0.25%	17,230
Aug 9, 2024	31.37	31.45	31.36	31.45	31.43	0.77%	3,538
Aug 8, 2024	31.01	31.24	31.00	31.21	31.20	2.13%	3,482
Aug 7, 2024	31.21	31.21	30.55	30.56	30.54	-0.68%	9,115
Aug 6, 2024	30.77	30.77	30.77	30.77	30.75	1.11%	401
Aug 5, 2024	29.94	30.63	29.94	30.43	30.41	-2.78%	12,227
Aug 2, 2024	31.19	31.30	31.15	31.30	31.28	-1.58%	13,747
Aug 1, 2024	32.00	32.00	31.64	31.80	31.79	-1.42%	21,949
Jul 31, 2024	32.33	32.34	32.20	32.26	32.24	1.32%	5,214
Jul 30, 2024	31.90	31.90	31.83	31.84	31.82	-0.61%	9,162
Jul 29, 2024	32.01	32.05	31.97	32.04	32.02	0.30%	3,923
Jul 26, 2024	31.87	32.07	31.87	31.94	31.92	1.20%	6,208
Jul 25, 2024	31.47	31.91	31.47	31.56	31.54	0.12%	12,475
Jul 24, 2024	31.72	31.78	31.51	31.52	31.51	-1.99%	3,596
Jul 23, 2024	32.28	32.34	32.14	32.16	32.14	-0.41%	46,229
Jul 22, 2024	32.31	32.36	32.18	32.29	32.28	1.13%	5,068
Jul 19, 2024	32.19	32.19	31.89	31.93	31.92	-0.75%	4,245
Jul 18, 2024	32.28	32.28	32.18	32.18	32.16	-0.57%	1,010
Jul 17, 2024	32.50	32.50	32.36	32.36	32.34	-1.45%	769
Jul 16, 2024	32.69	32.84	32.69	32.84	32.82	1.04%	5,885
Jul 15, 2024	32.67	32.67	32.50	32.50	32.48	0.06%	3,062
Jul 12, 2024	32.58	32.66	32.48	32.48	32.46	0.61%	1,173
Jul 11, 2024	32.25	32.28	32.25	32.28	32.26	-0.15%	242
Jul 10, 2024	32.11	32.33	32.04	32.33	32.31	1.02%	2,648
Jul 9, 2024	32.20	32.23	32.00	32.00	31.99	0.15%	8,060
Jul 8, 2024	31.91	31.97	31.91	31.96	31.94	0.18%	22,623
Jul 5, 2024	31.80	31.90	31.80	31.90	31.88	0.23%	8,962