Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	94.94	95.28	94.16	94.16	94.16	-0.91%	35
Nov 28, 2025	95.62	96.02	95.02	95.02	95.02	-0.40%	122
Nov 27, 2025	95.02	95.80	95.00	95.40	95.40	0.08%	44
Nov 26, 2025	96.28	97.02	95.32	95.32	95.32	-1.49%	50
Nov 25, 2025	95.38	97.06	95.38	96.76	96.76	1.17%	-
Nov 24, 2025	96.12	96.12	95.38	95.64	95.64	-0.81%	20
Nov 21, 2025	95.78	96.88	95.78	96.42	96.42	0.61%	-
Nov 20, 2025	95.26	95.84	94.92	95.84	95.84	1.01%	-
Nov 19, 2025	96.24	96.24	94.20	94.88	94.88	-1.72%	200
Nov 18, 2025	95.96	97.14	95.96	96.54	96.04	-0.12%	-
Nov 17, 2025	98.24	99.00	96.66	96.66	96.16	-1.81%	12
Nov 14, 2025	98.40	99.08	98.10	98.44	97.93	-0.32%	50
Nov 13, 2025	98.86	99.04	98.32	98.76	98.25	-0.26%	102
Nov 12, 2025	98.06	99.10	98.04	99.02	98.51	0.67%	98
Nov 11, 2025	98.00	99.12	98.00	98.36	97.85	0.04%	-
Nov 10, 2025	98.54	98.54	97.84	98.32	97.81	-0.36%	-
Nov 7, 2025	98.38	98.76	98.16	98.68	98.17	0.08%	100
Nov 6, 2025	96.26	98.60	96.26	98.60	98.09	1.65%	15
Nov 5, 2025	95.52	99.00	95.50	97.00	96.50	2.39%	165
Nov 4, 2025	91.86	94.74	91.86	94.74	94.25	2.05%	44
Nov 3, 2025	93.16	93.16	91.98	92.84	92.36	0.11%	4
Oct 31, 2025	92.20	92.88	92.20	92.74	92.26	0.61%	-
Oct 30, 2025	90.74	92.50	90.74	92.18	91.70	1.36%	-
Oct 29, 2025	91.52	91.52	90.94	90.94	90.47	-0.44%	89
Oct 28, 2025	91.98	91.98	91.34	91.34	90.87	-0.85%	-
Oct 27, 2025	92.52	92.52	91.94	92.12	91.64	-0.28%	-
Oct 24, 2025	92.56	92.72	92.38	92.38	91.90	-0.22%	-
Oct 23, 2025	92.64	93.06	92.52	92.58	92.10	-0.56%	-
Oct 22, 2025	92.98	93.36	92.72	93.10	92.62	-0.32%	-
Oct 21, 2025	93.12	93.70	93.08	93.40	92.92	-0.15%	-
Oct 20, 2025	92.66	93.54	92.30	93.54	93.06	1.19%	52
Oct 17, 2025	90.36	92.46	90.36	92.44	91.96	1.12%	11
Oct 16, 2025	93.96	93.96	91.42	91.42	90.95	-3.07%	40
Oct 15, 2025	95.86	95.96	94.32	94.32	93.83	-1.65%	108
Oct 14, 2025	94.20	96.02	91.78	95.90	95.40	0.59%	335
Oct 13, 2025	96.58	96.58	95.20	95.34	94.85	-0.08%	50
Oct 10, 2025	95.92	96.82	95.42	95.42	94.93	-0.79%	385
Oct 9, 2025	95.82	97.44	95.82	96.18	95.68	-0.04%	104
Oct 8, 2025	96.96	97.20	96.22	96.22	95.72	-0.68%	-
Oct 7, 2025	96.28	97.52	96.28	96.88	96.38	0.33%	-
Oct 6, 2025	95.58	96.78	95.58	96.56	96.06	1.09%	153
Oct 3, 2025	94.24	95.54	94.24	95.52	95.03	1.25%	33
Oct 2, 2025	93.98	94.52	93.78	94.34	93.85	-0.02%	23
Oct 1, 2025	94.34	94.70	94.16	94.36	93.87	-0.19%	-
Sep 30, 2025	94.54	94.54	94.54	94.54	94.05	-0.44%	-
Sep 29, 2025	94.96	94.96	94.96	94.96	94.47	1.47%	-
Sep 26, 2025	93.58	93.58	93.58	93.58	93.10	-0.57%	-
Sep 25, 2025	92.80	94.12	92.80	94.12	93.63	1.77%	33
Sep 24, 2025	91.62	92.48	91.62	92.48	92.00	1.83%	105
Sep 23, 2025	90.76	90.82	90.76	90.82	90.35	-0.83%	26