AFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.58	35.66	35.47	35.66	35.66	0.91%	31,323
Jan 17, 2025	35.34	35.44	35.34	35.34	35.34	0.57%	222,988
Jan 16, 2025	35.23	35.23	35.08	35.14	35.14	0.03%	36,345
Jan 15, 2025	35.11	35.18	35.00	35.13	35.13	1.44%	37,962
Jan 14, 2025	34.62	34.66	34.39	34.63	34.63	0.55%	129,059
Jan 13, 2025	34.19	34.45	34.10	34.44	34.44	0.17%	78,924
Jan 10, 2025	34.72	34.72	34.27	34.38	34.38	-1.52%	115,142
Jan 8, 2025	34.84	34.91	34.60	34.91	34.91	0.26%	147,924
Jan 7, 2025	35.30	35.30	34.70	34.82	34.82	-0.85%	124,635
Jan 6, 2025	35.21	35.34	35.02	35.12	35.12	0.66%	43,267
Jan 3, 2025	34.69	34.95	34.69	34.89	34.89	1.13%	212,664
Jan 2, 2025	34.77	34.85	34.31	34.50	34.50	-0.09%	82,201
Dec 31, 2024	34.80	34.80	34.44	34.53	34.53	-0.49%	98,866
Dec 30, 2024	34.69	34.85	34.42	34.70	34.70	-0.83%	1,518,449
Dec 27, 2024	34.91	35.01	34.76	34.99	34.99	-0.99%	8,286
Dec 26, 2024	35.35	35.36	35.29	35.34	35.34	0.17%	7,056
Dec 24, 2024	35.06	35.28	35.06	35.28	35.28	0.77%	7,854
Dec 23, 2024	34.74	35.01	34.69	35.01	35.01	0.32%	21,376
Dec 20, 2024	34.39	35.04	34.39	34.90	34.90	1.39%	29,348
Dec 19, 2024	34.76	34.76	34.42	34.42	34.42	-0.15%	740,494
Dec 18, 2024	35.51	35.51	34.45	34.47	34.47	-2.60%	20,811
Dec 17, 2024	35.48	35.49	35.35	35.39	35.39	-0.67%	16,375
Dec 16, 2024	35.68	35.73	35.60	35.63	35.63	0.28%	36,289
Dec 13, 2024	35.78	35.78	35.48	35.53	35.53	-0.56%	14,660
Dec 12, 2024	35.88	35.89	35.72	35.73	35.61	-0.28%	12,668
Dec 11, 2024	35.85	35.92	35.80	35.83	35.71	0.42%	21,688
Dec 10, 2024	35.83	35.90	35.66	35.68	35.56	-0.78%	18,536
Dec 9, 2024	36.20	36.20	35.94	35.96	35.84	-1.05%	18,002
Dec 6, 2024	36.47	36.47	36.33	36.34	36.22	-0.16%	5,286
Dec 5, 2024	36.48	36.53	36.40	36.40	36.28	-0.10%	20,907
Dec 4, 2024	36.35	36.44	36.29	36.44	36.32	0.48%	14,481
Dec 3, 2024	36.17	36.27	36.13	36.26	36.14	0.28%	40,723
Dec 2, 2024	36.18	36.24	36.16	36.16	36.04	-0.03%	16,170
Nov 29, 2024	36.16	36.27	36.16	36.17	36.05	0.58%	9,893
Nov 27, 2024	36.05	36.05	35.92	35.96	35.84	-0.55%	24,126
Nov 26, 2024	35.96	36.17	35.93	36.16	36.04	0.75%	26,356
Nov 25, 2024	36.00	36.00	35.81	35.89	35.77	0.45%	14,787
Nov 22, 2024	35.66	35.75	35.65	35.73	35.61	0.31%	28,689
Nov 21, 2024	35.56	35.68	35.21	35.62	35.50	0.96%	26,344
Nov 20, 2024	35.31	35.31	34.94	35.28	35.16	0.34%	44,220
Nov 19, 2024	34.81	35.17	34.81	35.16	35.04	0.37%	19,408
Nov 18, 2024	34.92	35.09	34.85	35.03	34.91	0.52%	27,317
Nov 15, 2024	34.99	34.99	34.82	34.85	34.73	-1.08%	5,327
Nov 14, 2024	35.51	35.51	35.19	35.23	35.11	-0.48%	367,624
Nov 13, 2024	35.49	35.54	35.36	35.40	35.28	-0.06%	23,558
Nov 12, 2024	35.50	35.50	35.31	35.42	35.30	-0.25%	8,963
Nov 11, 2024	35.59	35.62	35.51	35.51	35.39	-0.15%	14,343
Nov 8, 2024	35.50	35.62	35.49	35.56	35.44	0.42%	19,699
Nov 7, 2024	35.28	35.42	35.28	35.41	35.29	1.19%	8,219
Nov 6, 2024	34.73	34.99	34.70	34.99	34.88	2.26%	6,008
Nov 5, 2024	33.95	34.22	33.95	34.22	34.11	1.29%	9,286
Nov 4, 2024	33.78	33.92	33.71	33.78	33.67	-0.05%	18,760
Nov 1, 2024	33.93	34.09	33.79	33.80	33.69	-0.17%	30,213
Oct 31, 2024	34.00	34.00	33.86	33.86	33.75	-1.14%	15,681
Oct 30, 2024	34.41	34.41	34.25	34.25	34.14	-0.29%	9,759
Oct 29, 2024	34.24	34.40	34.24	34.35	34.24	0.06%	13,065
Oct 28, 2024	34.39	34.39	34.30	34.33	34.22	0.56%	27,071
Oct 25, 2024	34.45	34.48	34.14	34.14	34.03	-0.43%	3,407
Oct 24, 2024	34.35	34.36	34.18	34.29	34.17	0.11%	5,267
Oct 23, 2024	34.43	34.45	34.19	34.25	34.14	-0.80%	4,737
Oct 22, 2024	34.55	34.55	34.40	34.53	34.41	-0.33%	9,179
Oct 21, 2024	34.79	34.79	34.52	34.64	34.53	-0.29%	10,797
Oct 18, 2024	34.69	34.78	34.66	34.74	34.63	0.29%	7,544
Oct 17, 2024	34.75	34.79	34.62	34.64	34.53	-0.13%	60,263
Oct 16, 2024	34.57	34.69	34.53	34.69	34.57	0.66%	5,119
Oct 15, 2024	34.74	34.74	34.45	34.46	34.34	-0.67%	5,557
Oct 14, 2024	34.61	34.69	34.58	34.69	34.58	0.96%	3,290
Oct 11, 2024	34.35	34.37	34.28	34.36	34.25	0.59%	4,711
Oct 10, 2024	34.22	34.22	34.10	34.16	34.05	-0.29%	8,183
Oct 9, 2024	34.06	34.26	34.06	34.26	34.15	0.62%	13,626
Oct 8, 2024	33.89	34.07	33.89	34.05	33.94	0.62%	15,984
Oct 7, 2024	34.07	34.07	33.79	33.84	33.73	-0.97%	791,420
Oct 4, 2024	33.97	34.17	33.88	34.17	34.06	0.80%	3,957
Oct 3, 2024	33.93	33.93	33.72	33.90	33.79	-0.03%	13,170
Oct 2, 2024	33.83	33.95	33.83	33.91	33.80	0.06%	23,975
Oct 1, 2024	33.85	33.98	33.79	33.89	33.78	-0.67%	14,111
Sep 30, 2024	33.94	34.13	33.94	34.12	34.01	0.38%	14,403
Sep 27, 2024	34.18	34.18	33.99	33.99	33.88	-0.02%	5,895
Sep 26, 2024	34.05	34.08	33.95	34.00	33.89	0.35%	4,819
Sep 25, 2024	33.95	33.96	33.88	33.88	33.75	-0.15%	8,990
Sep 24, 2024	33.95	33.95	33.91	33.93	33.80	0.28%	2,023
Sep 23, 2024	33.83	33.84	33.83	33.84	33.71	0.40%	905
Sep 20, 2024	33.72	33.76	33.57	33.70	33.57	0.03%	5,193
Sep 19, 2024	33.69	33.77	33.61	33.69	33.56	1.48%	14,935
Sep 18, 2024	33.27	33.47	33.20	33.20	33.07	-0.09%	2,294
Sep 17, 2024	33.37	33.42	33.16	33.23	33.10	0.06%	8,899
Sep 16, 2024	33.17	33.21	33.17	33.21	33.08	0.27%	539
Sep 13, 2024	33.03	33.16	32.97	33.12	32.99	0.83%	5,645
Sep 12, 2024	32.67	32.88	32.63	32.85	32.72	0.83%	6,109
Sep 11, 2024	32.36	32.58	31.88	32.58	32.45	0.90%	7,424
Sep 10, 2024	32.17	32.29	32.10	32.29	32.16	0.28%	2,545
Sep 9, 2024	32.16	32.33	32.12	32.20	32.08	0.94%	3,785
Sep 6, 2024	32.04	32.04	31.88	31.90	31.78	-1.31%	17,443
Sep 5, 2024	32.40	32.40	32.24	32.32	32.20	-0.60%	8,335
Sep 4, 2024	32.54	32.56	32.43	32.52	32.39	-0.15%	3,863
Sep 3, 2024	32.86	32.90	32.57	32.57	32.44	-2.21%	9,407
Aug 30, 2024	33.17	33.33	33.04	33.30	33.17	0.94%	15,225
Aug 29, 2024	33.15	33.26	32.99	32.99	32.86	0.03%	10,024
Aug 28, 2024	33.09	33.09	32.87	32.98	32.85	-0.45%	3,437
Aug 27, 2024	33.03	33.16	33.03	33.13	33.00	0.27%	9,492