Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	116.66	117.00	114.36	115.71	115.71	-0.04%	344
Feb 10, 2026	113.10	115.76	111.99	115.76	115.76	1.14%	610
Feb 9, 2026	116.10	117.90	114.30	114.45	114.45	-1.43%	615
Feb 6, 2026	118.51	120.00	115.50	116.11	116.11	-1.40%	719
Feb 5, 2026	113.31	119.52	110.80	117.76	117.76	2.69%	1,889
Feb 4, 2026	113.57	114.90	110.02	114.68	114.68	2.10%	6,488
Feb 3, 2026	112.95	113.45	109.95	112.32	112.32	0.82%	729
Feb 2, 2026	110.19	111.89	109.94	111.41	111.41	0.51%	998
Jan 30, 2026	108.95	111.06	108.59	110.85	110.85	1.23%	520
Jan 29, 2026	107.38	110.91	107.32	109.50	109.50	0.72%	323
Jan 28, 2026	109.01	109.19	106.83	108.72	108.72	0.01%	385
Jan 27, 2026	108.18	109.92	108.18	108.71	108.71	0.16%	229
Jan 26, 2026	106.32	108.70	106.32	108.54	108.54	1.72%	56
Jan 23, 2026	109.40	109.40	106.68	106.70	106.70	-1.66%	95
Jan 22, 2026	107.80	109.64	107.80	108.50	108.50	0.14%	306
Jan 21, 2026	110.11	110.11	107.51	108.34	108.34	-1.09%	48
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