Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	101.04	103.17	100.65	102.69	102.69	1.42%	4,461,707
Dec 19, 2024	100.91	102.09	100.59	101.25	101.25	0.88%	2,447,800
Dec 18, 2024	102.52	103.32	100.30	100.37	100.37	-2.32%	2,958,586
Dec 17, 2024	103.00	103.70	102.33	102.75	102.75	-1.02%	2,040,665
Dec 16, 2024	104.34	104.63	103.75	103.81	103.81	-0.68%	2,386,887
Dec 13, 2024	104.56	105.31	104.20	104.52	104.52	0.13%	2,078,327
Dec 12, 2024	104.99	105.54	104.32	104.38	104.38	0.16%	1,792,600
Dec 11, 2024	104.43	104.76	103.75	104.21	104.21	-0.01%	1,803,526
Dec 10, 2024	104.37	104.87	102.78	104.22	104.22	-0.74%	1,827,500
Dec 9, 2024	106.87	107.00	104.67	105.00	105.00	-2.15%	2,367,830
Dec 6, 2024	107.77	108.35	107.09	107.31	107.31	-0.41%	1,913,400
Dec 5, 2024	107.40	108.53	107.16	107.75	107.75	0.71%	1,897,707
Dec 4, 2024	105.92	107.25	105.00	106.99	106.99	0.22%	2,379,600
Dec 3, 2024	112.24	112.24	106.74	106.76	106.76	-4.17%	3,045,127
Dec 2, 2024	114.17	114.60	111.11	111.40	111.40	-2.28%	2,491,455
Nov 29, 2024	114.01	115.07	113.90	114.00	114.00	-0.09%	1,307,241
Nov 27, 2024	114.50	115.43	113.94	114.10	114.10	0.07%	1,208,781
Nov 26, 2024	112.73	114.33	112.33	114.02	114.02	0.72%	1,238,607
Nov 25, 2024	112.76	113.98	112.45	113.20	113.20	0.72%	3,663,811
Nov 22, 2024	112.17	113.15	112.15	112.39	112.39	0.59%	1,770,200
Nov 21, 2024	111.00	112.33	110.42	111.73	111.73	1.35%	1,331,411
Nov 20, 2024	110.97	111.16	109.78	110.24	110.24	-0.80%	1,339,600
Nov 19, 2024	110.90	111.53	110.07	111.13	110.63	-0.81%	1,449,362
Nov 18, 2024	111.32	112.25	111.07	112.04	111.54	0.65%	1,850,459
Nov 15, 2024	109.88	111.91	108.87	111.32	110.82	1.50%	2,895,300
Nov 14, 2024	110.00	110.53	109.12	109.68	109.19	-0.69%	1,638,442
Nov 13, 2024	110.42	111.09	110.27	110.44	109.94	-0.19%	1,456,900
Nov 12, 2024	110.19	111.14	110.04	110.65	110.15	0.20%	1,684,625
Nov 11, 2024	108.86	110.90	108.22	110.43	109.93	2.00%	1,687,800
Nov 8, 2024	108.33	108.71	107.87	108.27	107.78	0.77%	1,727,329
Nov 7, 2024	108.28	108.35	107.28	107.44	106.96	-1.03%	1,889,929
Nov 6, 2024	109.69	109.86	106.92	108.56	108.07	2.84%	2,815,811
Nov 5, 2024	104.39	105.59	104.00	105.56	105.09	1.00%	2,351,300
Nov 4, 2024	105.06	105.23	104.05	104.51	104.04	-0.19%	2,578,176
Nov 1, 2024	105.29	106.69	104.32	104.71	104.24	-0.08%	2,823,200
Oct 31, 2024	107.19	108.24	104.09	104.79	104.32	-4.81%	4,855,607
Oct 30, 2024	109.95	110.81	109.55	110.09	109.59	0.08%	2,268,856
Oct 29, 2024	109.50	110.36	109.22	110.00	109.51	0.19%	2,846,623
Oct 28, 2024	110.00	110.59	109.49	109.79	109.30	0.04%	2,162,710
Oct 25, 2024	112.01	112.23	108.98	109.75	109.26	-2.02%	2,136,300
Oct 24, 2024	112.46	112.69	111.58	112.01	111.51	-0.12%	1,166,400
Oct 23, 2024	111.98	112.64	111.69	112.14	111.64	-0.02%	1,256,900
Oct 22, 2024	112.48	112.74	111.17	112.16	111.66	-0.52%	1,155,600
Oct 21, 2024	114.44	114.69	112.45	112.75	112.24	-1.53%	1,256,723
Oct 18, 2024	115.44	115.44	113.91	114.50	113.98	-0.43%	1,996,871
Oct 17, 2024	115.29	115.35	114.45	114.99	114.47	0.53%	1,859,515
Oct 16, 2024	113.84	114.50	113.54	114.38	113.87	0.34%	1,237,600
Oct 15, 2024	114.28	115.13	113.83	113.99	113.48	-0.07%	3,009,838
Oct 14, 2024	113.60	114.22	113.25	114.07	113.56	0.72%	1,285,800
Oct 11, 2024	112.10	113.67	112.10	113.26	112.75	1.48%	1,478,500
Oct 10, 2024	112.17	112.76	111.25	111.61	111.11	0.50%	1,693,405
Oct 9, 2024	112.23	112.49	110.47	111.06	110.56	-1.25%	2,563,860
Oct 8, 2024	112.28	112.93	112.01	112.47	111.96	0.56%	1,203,100
Oct 7, 2024	114.97	114.97	111.04	111.84	111.34	-2.97%	3,066,296
Oct 4, 2024	114.11	115.50	113.75	115.26	114.74	1.52%	1,717,703
Oct 3, 2024	114.12	114.37	112.83	113.53	113.02	-0.61%	1,631,834
Oct 2, 2024	113.06	114.32	112.43	114.23	113.72	1.25%	2,031,900
Oct 1, 2024	111.77	112.96	111.14	112.82	112.31	0.91%	1,894,972
Sep 30, 2024	110.71	112.10	110.02	111.80	111.30	1.09%	3,790,833
Sep 27, 2024	110.02	110.97	109.68	110.59	110.09	0.47%	2,301,650
Sep 26, 2024	109.19	110.87	109.19	110.07	109.57	0.35%	1,709,528
Sep 25, 2024	109.59	110.36	108.86	109.69	109.20	0.54%	1,773,700
Sep 24, 2024	109.25	109.61	108.78	109.10	108.61	-0.84%	1,508,225
Sep 23, 2024	108.23	110.11	108.23	110.02	109.52	1.95%	2,129,000
Sep 20, 2024	107.58	108.11	107.07	107.92	107.43	0.05%	8,463,031
Sep 19, 2024	109.33	109.44	107.81	107.87	107.38	-1.00%	2,679,600
Sep 18, 2024	109.72	110.55	108.87	108.96	108.47	-0.55%	2,118,900
Sep 17, 2024	110.00	110.25	109.12	109.56	109.07	-0.55%	2,590,339
Sep 16, 2024	109.29	110.27	108.86	110.17	109.67	1.46%	2,396,900
Sep 13, 2024	108.25	108.80	108.06	108.59	108.10	0.57%	1,716,400
Sep 12, 2024	107.43	108.09	106.93	107.97	107.48	0.57%	1,680,900
Sep 11, 2024	108.07	108.38	105.73	107.36	106.88	-1.00%	2,896,800
Sep 10, 2024	109.75	110.25	108.24	108.44	107.95	-0.88%	2,335,500
Sep 9, 2024	109.30	109.78	108.61	109.40	108.91	0.47%	2,621,700
Sep 6, 2024	109.76	110.80	108.52	108.89	108.40	-0.73%	2,976,091
Sep 5, 2024	110.53	110.86	108.28	109.69	109.20	-0.72%	2,746,546
Sep 4, 2024	109.96	111.14	109.00	110.49	109.99	1.30%	1,882,343
Sep 3, 2024	110.27	110.80	108.56	109.07	108.58	-1.17%	2,239,557
Aug 30, 2024	109.69	110.68	109.42	110.36	109.86	0.67%	3,793,535
Aug 29, 2024	108.83	109.87	108.12	109.63	109.14	0.74%	1,509,943
Aug 28, 2024	107.85	109.34	107.85	108.83	108.34	1.04%	1,397,777
Aug 27, 2024	107.79	108.26	107.11	107.71	107.23	0.19%	1,693,019
Aug 26, 2024	107.48	108.31	107.34	107.51	107.03	0.16%	1,739,122
Aug 23, 2024	106.99	107.48	106.24	107.34	106.86	0.68%	1,526,748
Aug 22, 2024	105.32	106.64	105.25	106.61	106.13	1.21%	2,366,900
Aug 21, 2024	104.41	105.80	104.41	105.34	104.87	0.52%	2,161,020
Aug 20, 2024	105.20	105.65	104.62	104.80	103.83	-0.39%	1,982,983
Aug 19, 2024	104.61	105.39	104.35	105.21	104.24	0.43%	2,732,000
Aug 16, 2024	102.84	104.84	102.16	104.76	103.79	2.17%	2,613,116
Aug 15, 2024	102.66	103.27	102.12	102.54	101.59	0.17%	2,016,900
Aug 14, 2024	102.00	102.86	101.86	102.37	101.42	0.63%	1,787,906
Aug 13, 2024	101.48	101.85	100.78	101.73	100.79	0.53%	1,456,607
Aug 12, 2024	101.53	101.80	101.00	101.19	100.25	-0.02%	1,460,900
Aug 9, 2024	101.05	101.44	100.33	101.21	100.27	0.35%	1,628,608
Aug 8, 2024	99.55	101.06	98.89	100.86	99.93	1.58%	2,004,747
Aug 7, 2024	98.91	100.04	98.66	99.29	98.37	0.70%	2,395,861
Aug 6, 2024	97.27	99.04	96.15	98.60	97.69	1.47%	2,200,142
Aug 5, 2024	99.20	99.20	95.97	97.17	96.27	-2.09%	2,901,100
Aug 2, 2024	100.29	101.76	97.54	99.24	98.32	-2.37%	3,471,909
Aug 1, 2024	104.38	104.91	100.86	101.65	100.71	6.57%	7,552,800