Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	95.76	96.56	95.46	96.56	96.56	0.98%	-
Feb 19, 2026	96.06	96.64	95.52	95.62	95.62	-0.69%	151
Feb 18, 2026	97.40	97.42	95.90	96.28	96.28	-1.11%	220
Feb 17, 2026	96.42	97.90	96.42	97.36	96.85	0.68%	50
Feb 16, 2026	96.72	96.82	96.66	96.70	96.19	0.12%	-
Feb 13, 2026	97.30	97.60	96.58	96.58	96.07	-1.02%	100
Feb 12, 2026	97.92	98.52	97.58	97.58	97.06	-0.20%	-
Feb 11, 2026	97.12	97.78	97.10	97.78	97.26	0.45%	15
Feb 10, 2026	94.74	97.34	94.74	97.34	96.83	2.59%	-
Feb 9, 2026	98.58	98.58	94.88	94.88	94.38	-4.06%	2
Feb 6, 2026	99.14	100.20	98.02	98.90	98.38	-0.54%	-
Feb 5, 2026	93.86	100.30	93.86	99.44	98.91	3.52%	181
Feb 4, 2026	94.60	97.26	94.60	96.06	95.55	1.31%	60
Feb 3, 2026	94.54	95.66	94.54	94.82	94.32	-0.02%	100
Feb 2, 2026	92.42	94.84	92.42	94.84	94.34	1.45%	71
Jan 30, 2026	91.80	93.48	91.80	93.48	92.99	1.61%	581
Jan 29, 2026	90.54	92.42	90.54	92.00	91.51	1.10%	-
Jan 28, 2026	90.08	91.20	89.98	91.00	90.52	1.27%	1
Jan 27, 2026	91.44	91.44	89.86	89.86	89.38	-1.90%	-
Jan 26, 2026	90.02	91.60	90.02	91.60	91.12	1.31%	95
Jan 23, 2026	91.94	92.56	90.40	90.42	89.94	-1.78%	55
Jan 22, 2026	92.60	92.60	92.04	92.06	91.57	-0.73%	-
Jan 21, 2026	93.00	93.24	91.86	92.74	92.25	-0.43%	-
Jan 20, 2026	92.86	93.64	92.86	93.14	92.65	-0.34%	20
Jan 19, 2026	93.02	93.46	93.02	93.46	92.97	-1.10%	-
Jan 16, 2026	94.26	94.72	94.00	94.50	94.00	0.15%	130
Jan 15, 2026	94.28	95.04	94.28	94.36	93.86	-0.23%	-
Jan 14, 2026	92.16	94.58	92.16	94.58	94.08	2.36%	-
Jan 13, 2026	93.00	93.42	92.40	92.40	91.91	-0.99%	-
Jan 12, 2026	92.92	94.08	88.72	93.32	92.83	-0.74%	126
Jan 9, 2026	94.32	95.26	94.02	94.02	93.52	-0.51%	10
Jan 8, 2026	93.70	94.72	93.70	94.50	94.00	0.11%	-
Jan 7, 2026	95.48	95.48	94.40	94.40	93.90	-1.54%	-
Jan 6, 2026	95.24	96.16	95.24	95.88	95.37	0.38%	-
Jan 5, 2026	94.78	96.16	94.14	95.52	95.01	1.92%	25
Jan 2, 2026	94.00	94.00	93.34	93.72	93.22	0.75%	55
Dec 30, 2025	93.02	93.02	93.02	93.02	92.53	-0.39%	-
Dec 29, 2025	93.26	93.44	93.24	93.38	92.89	-0.51%	78
Dec 23, 2025	93.08	94.10	93.08	93.86	93.36	0.41%	37
Dec 22, 2025	93.96	94.06	93.40	93.48	92.99	-0.40%	-
Dec 19, 2025	93.78	94.70	93.78	93.86	93.36	-0.21%	155
Dec 18, 2025	93.66	94.28	93.28	94.06	93.56	0.04%	100
Dec 17, 2025	93.26	94.02	93.02	94.02	93.52	0.97%	-
Dec 16, 2025	94.32	95.08	93.00	93.12	92.63	-1.85%	200
Dec 15, 2025	94.40	95.00	94.12	94.88	94.38	1.26%	50
Dec 12, 2025	92.62	93.70	92.62	93.70	93.20	1.08%	-
Dec 11, 2025	91.64	93.20	91.00	92.70	92.21	1.16%	82
Dec 10, 2025	92.54	92.56	91.64	91.64	91.16	-1.14%	-
Dec 9, 2025	92.50	93.58	92.50	92.70	92.21	0.04%	-
Dec 8, 2025	93.44	93.88	92.54	92.66	92.17	-1.17%	6