Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	95.76	95.76	94.82	94.82	94.82	-0.59%	-
Mar 5, 2026	96.52	96.70	95.38	95.38	95.38	-1.22%	-
Mar 4, 2026	96.72	96.96	96.56	96.56	96.56	1.00%	-
Mar 3, 2026	95.96	97.04	95.52	95.60	95.60	-1.44%	378
Mar 2, 2026	94.92	97.00	94.92	97.00	97.00	1.17%	1
Feb 27, 2026	96.28	96.44	95.88	95.88	95.88	-0.15%	-
Feb 26, 2026	95.06	96.02	95.06	96.02	96.02	1.39%	-
Feb 25, 2026	95.50	95.64	94.70	94.70	94.70	-0.23%	-
Feb 24, 2026	95.74	96.58	94.92	94.92	94.92	-0.79%	-
Feb 23, 2026	96.04	96.98	95.68	95.68	95.68	-0.17%	-
Feb 20, 2026	96.12	96.40	95.72	95.84	95.84	-0.08%	-
Feb 19, 2026	96.32	96.58	95.90	95.92	95.92	0.08%	-
Feb 18, 2026	97.62	97.72	95.84	95.84	95.84	-1.32%	-
Feb 16, 2026	97.12	97.28	97.12	97.12	96.60	-0.10%	-
Feb 13, 2026	97.66	97.66	97.22	97.22	96.70	-1.40%	-
Feb 12, 2026	98.14	98.60	97.78	98.60	98.08	1.13%	-
Feb 11, 2026	97.48	97.50	97.20	97.50	96.98	0.58%	-
Feb 10, 2026	95.08	96.94	95.08	96.94	96.43	-0.70%	-
Feb 9, 2026	98.60	99.02	97.62	97.62	97.10	-0.75%	3
Feb 6, 2026	99.64	100.35	98.36	98.36	97.84	-1.69%	-
Feb 5, 2026	94.28	100.05	94.28	100.05	99.52	3.83%	2
Feb 4, 2026	94.90	96.36	94.90	96.36	95.85	1.05%	-
Feb 3, 2026	94.78	95.36	94.72	95.36	94.85	1.06%	-
Feb 2, 2026	92.92	94.36	92.92	94.36	93.86	1.38%	7
Jan 30, 2026	92.06	93.08	92.04	93.08	92.59	0.80%	-
Jan 29, 2026	90.94	92.34	90.94	92.34	91.85	1.16%	-
Jan 28, 2026	90.54	91.28	90.26	91.28	90.80	1.00%	-
Jan 27, 2026	91.82	91.82	90.38	90.38	89.90	-0.64%	-
Jan 26, 2026	90.42	90.96	90.26	90.96	90.48	0.11%	3
Jan 23, 2026	92.32	92.32	90.86	90.86	90.38	-1.13%	-
Jan 22, 2026	93.32	93.32	91.90	91.90	91.41	-0.07%	-
Jan 21, 2026	93.42	93.42	91.96	91.96	91.47	-1.82%	-
Jan 20, 2026	92.84	93.66	92.20	93.66	93.16	-0.06%	20
Jan 19, 2026	93.44	93.78	92.96	93.72	93.22	-0.78%	1
Jan 16, 2026	94.56	94.56	94.18	94.46	93.96	-0.40%	-
Jan 15, 2026	94.50	95.16	94.50	94.84	94.34	0.15%	-
Jan 14, 2026	92.52	94.70	92.40	94.70	94.20	1.52%	-
Jan 13, 2026	93.30	93.62	93.28	93.28	92.78	-0.66%	-
Jan 12, 2026	93.18	93.90	93.18	93.90	93.40	-1.03%	-
Jan 9, 2026	94.66	94.94	94.58	94.88	94.38	0.06%	-
Jan 8, 2026	94.10	94.82	94.10	94.82	94.32	-0.32%	-
Jan 7, 2026	95.92	95.92	95.12	95.12	94.61	-0.06%	-
Jan 6, 2026	95.62	95.74	95.18	95.18	94.67	-0.58%	-
Jan 5, 2026	94.40	95.74	93.86	95.74	95.23	2.18%	-
Jan 2, 2026	93.72	94.08	93.70	93.70	93.20	0.24%	-
Dec 30, 2025	93.34	93.48	93.34	93.48	92.98	-0.04%	-
Dec 29, 2025	93.04	93.58	93.04	93.52	93.02	-0.43%	-
Dec 23, 2025	93.82	93.92	93.32	93.92	93.42	-0.21%	-
Dec 22, 2025	93.46	94.14	93.46	94.12	93.62	-0.82%	-
Dec 19, 2025	94.28	94.90	94.04	94.90	94.40	0.85%	-