Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	110.11	110.11	107.51	107.52	107.52	-1.84%	36
Jan 20, 2026	109.21	110.03	108.06	109.54	109.54	0.06%	471
Jan 16, 2026	108.85	110.37	108.85	109.48	109.48	-0.50%	108
Jan 15, 2026	109.82	110.95	109.41	110.03	110.03	0.08%	145
Jan 14, 2026	108.38	110.33	107.26	109.95	109.95	1.53%	42
Jan 13, 2026	108.88	109.69	108.08	108.29	108.29	-0.46%	99
Jan 12, 2026	109.18	109.93	108.62	108.79	108.79	-1.55%	763
Jan 9, 2026	110.85	111.39	110.01	110.50	110.50	0.35%	214
Jan 8, 2026	110.60	111.31	108.49	110.11	110.11	-0.78%	126
Jan 7, 2026	111.07	112.96	110.70	110.98	110.98	-1.39%	184
Jan 6, 2026	112.47	113.08	111.55	112.54	112.54	0.03%	98
Jan 5, 2026	110.09	112.63	108.65	112.51	112.51	2.64%	57
Jan 2, 2026	110.27	111.45	109.49	109.62	109.62	-1.14%	51
Dec 31, 2025	111.68	111.68	110.03	110.88	110.88	0.38%	36
Dec 30, 2025	110.24	110.48	109.96	110.46	110.46	0.70%	39
Dec 29, 2025	108.71	110.54	108.71	109.68	109.68	-0.73%	633
Dec 24, 2025	110.46	110.82	110.20	110.49	110.49	-0.16%	340
Dec 23, 2025	111.06	111.06	110.10	110.67	110.67	0.01%	74
Dec 22, 2025	109.28	110.70	109.28	110.66	110.66	-0.26%	109
Dec 19, 2025	111.21	111.25	109.92	110.95	110.95	0.93%	125
Dec 18, 2025	111.60	111.60	109.40	109.93	109.93	-0.04%	196
Dec 17, 2025	109.19	110.62	107.55	109.96	109.96	0.63%	65
Dec 16, 2025	111.82	112.27	109.28	109.28	109.28	-1.56%	142
Dec 15, 2025	109.82	111.92	109.51	111.02	111.02	1.24%	2,712
Dec 12, 2025	109.34	109.83	108.60	109.66	109.66	0.10%	143
Dec 11, 2025	106.26	109.72	106.07	109.55	109.55	1.98%	124
Dec 10, 2025	107.79	108.83	107.42	107.42	107.42	-1.02%	523
Dec 9, 2025	108.81	109.33	108.32	108.53	108.53	0.19%	13
Dec 8, 2025	109.39	110.48	107.92	108.32	108.32	-0.66%	780
Dec 5, 2025	109.33	109.85	108.55	109.04	109.04	-0.53%	142
Dec 4, 2025	109.28	110.00	108.70	109.62	109.62	0.37%	58
Dec 3, 2025	108.58	109.91	108.29	109.22	109.22	0.11%	155
Dec 2, 2025	109.74	110.31	108.54	109.10	109.10	-1.45%	210
Dec 1, 2025	110.14	111.08	109.03	110.71	110.71	-0.11%	361
Nov 28, 2025	110.40	111.40	110.40	110.83	110.83	-0.33%	194
Nov 26, 2025	111.94	112.57	111.09	111.20	111.20	-0.57%	260
Nov 25, 2025	110.65	112.12	109.71	111.84	111.84	1.74%	362
Nov 24, 2025	110.98	111.76	109.58	109.93	109.93	-1.35%	214
Nov 21, 2025	110.84	111.63	110.22	111.44	111.44	1.67%	285
Nov 20, 2025	109.68	110.34	108.50	109.61	109.61	0.07%	566
Nov 19, 2025	110.78	112.09	108.54	109.53	109.53	-2.60%	2,141
Nov 18, 2025	112.27	112.46	111.35	112.46	111.88	0.06%	727
Nov 17, 2025	114.17	114.34	112.40	112.40	111.81	-2.17%	498
Nov 14, 2025	115.14	115.40	113.50	114.89	114.30	-0.23%	1,278
Nov 13, 2025	114.80	115.23	114.29	115.15	114.55	0.51%	1,121
Nov 12, 2025	114.63	114.67	113.36	114.56	113.97	0.34%	399
Nov 11, 2025	113.71	115.07	113.27	114.17	113.58	0.17%	417
Nov 10, 2025	114.33	114.34	112.49	113.98	113.39	0.18%	294
Nov 7, 2025	113.05	114.74	113.05	113.78	113.19	0.77%	3,150
Nov 6, 2025	111.05	112.91	111.05	112.91	112.33	0.60%	1,150