Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	106.89	107.44	106.87	107.44	107.44	-0.24%	74
Aug 25, 2025	108.40	108.69	107.70	107.70	107.70	-1.16%	121
Aug 22, 2025	108.70	109.50	108.65	108.96	108.96	0.90%	437
Aug 21, 2025	107.51	108.52	107.51	107.99	107.99	0.15%	105
Aug 20, 2025	107.15	108.54	106.73	107.83	107.83	1.19%	320
Aug 19, 2025	106.30	106.95	105.71	106.56	105.98	1.26%	93
Aug 18, 2025	105.48	105.75	104.98	105.24	104.67	-0.69%	262
Aug 15, 2025	105.53	105.98	105.42	105.98	105.40	0.78%	54
Aug 14, 2025	105.48	105.93	105.05	105.16	104.59	-0.41%	77
Aug 13, 2025	103.99	105.59	103.80	105.59	105.01	1.69%	347
Aug 12, 2025	103.46	104.97	103.46	103.83	103.27	-0.21%	50
Aug 11, 2025	104.20	104.20	103.49	104.05	103.48	0.31%	270
Aug 8, 2025	102.82	103.73	101.49	103.73	103.17	1.86%	233
Aug 7, 2025	102.50	103.52	101.61	101.84	101.29	-0.21%	298
Aug 6, 2025	99.72	102.28	97.47	102.05	101.49	2.91%	143
Aug 5, 2025	98.89	99.42	98.65	99.16	98.62	0.97%	1,518
Aug 4, 2025	98.51	98.92	97.88	98.21	97.68	0.83%	223
Aug 1, 2025	99.37	99.48	97.00	97.40	96.87	-2.15%	544
Jul 31, 2025	98.34	99.99	98.34	99.54	99.00	0.10%	293
Jul 30, 2025	100.66	100.80	99.32	99.45	98.90	-1.56%	733
Jul 29, 2025	101.57	101.99	101.02	101.02	100.47	0.07%	410
Jul 28, 2025	102.75	103.07	100.95	100.95	100.40	-2.19%	153
Jul 25, 2025	103.00	103.32	102.38	103.20	102.64	0.68%	224
Jul 24, 2025	102.60	103.15	102.32	102.51	101.95	-0.03%	655
Jul 23, 2025	102.85	102.85	102.14	102.54	101.98	0.43%	196
Jul 22, 2025	101.42	102.27	101.12	102.11	101.55	-0.11%	110
Jul 21, 2025	102.79	103.08	101.51	102.22	101.66	0.51%	222
Jul 18, 2025	101.52	102.23	101.22	101.70	101.14	0.78%	142
Jul 17, 2025	101.14	101.39	100.78	100.91	100.36	-0.30%	242
Jul 16, 2025	103.40	103.40	100.14	101.21	100.66	0.17%	2,000
Jul 15, 2025	105.00	105.00	101.01	101.04	100.49	-1.05%	333
Jul 14, 2025	101.33	102.28	101.17	102.12	101.56	0.44%	278
Jul 11, 2025	101.63	101.81	101.50	101.67	101.11	-0.43%	57
Jul 10, 2025	101.73	102.11	101.32	102.11	101.55	0.38%	63
Jul 9, 2025	102.87	103.00	101.72	101.72	101.17	-1.34%	72
Jul 8, 2025	102.82	103.12	102.12	103.10	102.54	-0.25%	49
Jul 7, 2025	104.24	104.62	103.22	103.36	102.80	-0.89%	145
Jul 3, 2025	104.14	104.62	103.67	104.29	103.72	0.67%	71
Jul 2, 2025	105.53	105.82	102.95	103.60	103.03	-1.88%	63,450
Jul 1, 2025	105.01	106.22	104.77	105.58	105.01	0.70%	110
Jun 30, 2025	104.99	105.18	104.56	104.85	104.28	0.21%	245
Jun 27, 2025	105.06	105.24	103.75	104.63	104.06	0.91%	70
Jun 26, 2025	102.25	103.69	102.19	103.69	103.13	0.69%	254
Jun 25, 2025	103.92	103.92	102.44	102.98	102.42	-0.75%	110
Jun 24, 2025	104.78	105.10	103.76	103.76	103.19	0.01%	120
Jun 23, 2025	103.25	104.32	102.96	103.74	103.18	1.07%	250
Jun 20, 2025	103.31	103.47	102.15	102.65	102.09	-0.28%	562
Jun 18, 2025	102.46	103.55	101.92	102.93	102.37	1.41%	77
Jun 17, 2025	102.75	102.75	101.50	101.50	100.95	-1.50%	25
Jun 16, 2025	102.99	103.12	102.26	103.04	102.48	0.42%	81