Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	113.69	113.69	113.69	113.69	-	1.27%	1,444
Mar 4, 2026	112.43	113.30	111.17	112.26	112.26	-0.07%	353
Mar 3, 2026	113.46	113.99	110.58	112.34	112.34	-1.25%	1,089
Mar 2, 2026	110.38	114.65	110.38	113.76	113.76	0.08%	3,975
Feb 27, 2026	113.97	115.00	112.49	113.67	113.67	0.04%	612
Feb 26, 2026	113.12	114.03	110.98	113.62	113.62	1.28%	509
Feb 25, 2026	113.46	114.58	111.30	112.18	112.18	-0.45%	171,041
Feb 24, 2026	112.00	113.65	111.36	112.69	112.69	0.05%	262
Feb 23, 2026	114.71	115.00	112.00	112.63	112.63	-0.78%	580
Feb 20, 2026	112.51	114.19	112.00	113.51	113.51	0.87%	291
Feb 19, 2026	114.14	114.89	112.00	112.53	112.53	-0.57%	352
Feb 18, 2026	113.90	116.30	113.13	113.18	113.18	-2.09%	702
Feb 17, 2026	114.01	117.00	113.77	115.60	114.99	0.52%	641
Feb 13, 2026	115.83	117.83	114.55	115.00	114.39	-1.37%	13,332
Feb 12, 2026	116.25	118.11	115.87	116.60	115.98	0.39%	15,477
Feb 11, 2026	116.66	117.00	114.36	116.15	115.54	0.34%	404
Feb 10, 2026	113.10	115.76	111.99	115.76	115.15	1.14%	610
Feb 9, 2026	116.10	117.90	114.30	114.45	113.84	-1.43%	615
Feb 6, 2026	118.51	120.00	115.50	116.11	115.50	-1.40%	719
Feb 5, 2026	113.31	119.52	110.80	117.76	117.14	2.69%	1,889
Feb 4, 2026	113.57	114.90	110.02	114.68	114.07	2.10%	6,488
Feb 3, 2026	112.95	113.45	109.95	112.32	111.73	0.82%	729
Feb 2, 2026	110.19	111.89	109.94	111.41	110.82	0.51%	998
Jan 30, 2026	108.95	111.06	108.59	110.85	110.26	1.23%	520
Jan 29, 2026	107.38	110.91	107.32	109.50	108.92	0.72%	323
Jan 28, 2026	109.01	109.19	106.83	108.72	108.15	0.01%	385
Jan 27, 2026	108.18	109.92	108.18	108.71	108.14	0.16%	229
Jan 26, 2026	106.32	108.70	106.32	108.54	107.96	1.72%	56
Jan 23, 2026	109.40	109.40	106.68	106.70	106.13	-1.66%	95
Jan 22, 2026	107.80	109.64	107.80	108.50	107.93	0.14%	306
Jan 21, 2026	110.11	110.11	107.51	108.34	107.77	-1.09%	48
Jan 20, 2026	109.21	110.03	108.06	109.54	108.96	0.06%	471
Jan 16, 2026	108.85	110.37	108.85	109.48	108.90	-0.50%	108
Jan 15, 2026	109.82	110.95	109.41	110.03	109.45	0.08%	145
Jan 14, 2026	108.38	110.33	107.26	109.95	109.36	1.53%	42
Jan 13, 2026	108.88	109.69	108.08	108.29	107.71	-0.46%	99
Jan 12, 2026	109.18	109.93	108.62	108.79	108.21	-1.55%	763
Jan 9, 2026	110.85	111.39	110.01	110.50	109.91	0.35%	214
Jan 8, 2026	110.60	111.31	108.49	110.11	109.53	-0.78%	126
Jan 7, 2026	111.07	112.96	110.70	110.98	110.39	-1.39%	184
Jan 6, 2026	112.47	113.08	111.55	112.54	111.94	0.03%	98
Jan 5, 2026	110.09	112.63	108.65	112.51	111.92	2.64%	57
Jan 2, 2026	110.27	111.45	109.49	109.62	109.04	-1.14%	51
Dec 31, 2025	111.68	111.68	110.03	110.88	110.29	0.38%	36
Dec 30, 2025	110.24	110.48	109.96	110.46	109.87	0.70%	39
Dec 29, 2025	108.71	110.54	108.71	109.68	109.10	-0.73%	633
Dec 24, 2025	110.46	110.82	110.20	110.49	109.91	-0.16%	340
Dec 23, 2025	111.06	111.06	110.10	110.67	110.08	0.01%	74
Dec 22, 2025	109.28	110.70	109.28	110.66	110.07	-0.26%	109
Dec 19, 2025	111.21	111.25	109.92	110.95	110.36	0.93%	125