Skip to main content
Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
102.16
-2.12 (-2.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Aflac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025104.00104.44103.31104.28104.28-0.22%1,431,391
Feb 19, 2025103.74104.78103.58104.51104.510.24%1,579,211
Feb 18, 2025103.31104.30102.84104.26103.690.89%1,635,752
Feb 14, 2025104.31104.88103.31103.34102.77-0.71%1,450,313
Feb 13, 2025103.00104.17102.63104.08103.511.11%1,647,565
Feb 12, 2025102.19103.03101.94102.94102.37-0.05%1,811,964
Feb 11, 2025102.79103.36101.70102.99102.420.37%2,278,056
Feb 10, 2025103.48103.82102.45102.61102.04-0.94%1,955,654
Feb 7, 2025103.57104.49102.54103.58103.010.49%2,761,585
Feb 6, 2025106.33106.36101.50103.08102.51-3.92%4,397,975
Feb 5, 2025107.46107.46105.94107.29106.700.50%1,566,732
Feb 4, 2025106.61108.12106.32106.76106.170.05%1,559,442
Feb 3, 2025105.73107.26105.27106.71106.12-0.62%1,942,698
Jan 31, 2025107.84108.86107.27107.38106.79-0.80%2,071,618
Jan 30, 2025108.52108.93107.71108.25107.650.59%1,237,144
Jan 29, 2025107.26108.83106.85107.62107.030.32%1,239,149
Jan 28, 2025107.81108.63106.98107.28106.69-0.80%1,419,978
Jan 27, 2025105.92108.19105.60108.15107.553.09%1,768,340
Jan 24, 2025104.34105.38104.00104.91104.330.42%1,237,222
Jan 23, 2025104.44105.00104.00104.47103.890.16%1,651,613
Jan 22, 2025106.33106.39104.12104.30103.72-1.96%1,915,032
Jan 21, 2025106.32107.21105.76106.39105.80-0.09%1,658,383
Jan 17, 2025105.94106.84104.72106.49105.900.53%2,080,502
Jan 16, 2025104.91106.03104.78105.93105.351.09%1,442,274
Jan 15, 2025105.18105.18104.41104.79104.211.10%2,004,791
Jan 14, 2025102.79103.68102.39103.65103.081.13%1,610,038
Jan 13, 2025100.96102.95100.00102.49101.921.49%1,408,363
Jan 10, 2025102.36102.70100.24100.99100.43-2.49%2,176,707
Jan 8, 2025103.01103.60102.04103.57103.000.71%1,327,669
Jan 7, 2025101.98103.70101.79102.84102.271.03%1,670,483
Jan 6, 2025103.05103.79101.49101.79101.23-1.33%1,903,112
Jan 3, 2025102.57103.35102.17103.16102.590.78%1,367,986
Jan 2, 2025103.61104.04101.97102.36101.80-1.04%1,701,793
Dec 31, 2024103.04103.89103.04103.44102.870.46%1,689,836
Dec 30, 2024102.28103.59101.75102.97102.40-0.40%1,405,746
Dec 27, 2024103.18104.45102.74103.38102.81-0.27%1,104,883
Dec 26, 2024102.75104.02102.51103.66103.090.41%2,491,009
Dec 24, 2024102.80103.41102.14103.24102.670.49%901,319
Dec 23, 2024102.06102.93101.78102.74102.170.05%1,655,806
Dec 20, 2024101.04103.17100.65102.69102.121.42%4,847,599
Dec 19, 2024100.91102.09100.59101.25100.690.88%2,447,773
Dec 18, 2024102.52103.32100.30100.3799.82-2.32%2,958,586
Dec 17, 2024103.00103.70102.33102.75102.18-1.02%2,040,665
Dec 16, 2024104.34104.63103.75103.81103.24-0.68%2,386,887
Dec 13, 2024104.56105.31104.20104.52103.940.13%2,078,327
Dec 12, 2024104.99105.54104.32104.38103.800.16%1,792,556
Dec 11, 2024104.43104.76103.75104.21103.64-0.01%1,803,526
Dec 10, 2024104.37104.87102.78104.22103.65-0.74%1,827,499
Dec 9, 2024106.87107.00104.67105.00104.42-2.15%2,367,830
Dec 6, 2024107.77108.35107.09107.31106.72-0.41%1,913,390
Dec 5, 2024107.40108.53107.16107.75107.160.71%1,897,707
Dec 4, 2024105.92107.25105.00106.99106.400.22%2,379,598
Dec 3, 2024112.24112.24106.74106.76106.17-4.17%3,045,127
Dec 2, 2024114.17114.60111.11111.40110.79-2.28%2,491,455
Nov 29, 2024114.01115.07113.90114.00113.37-0.09%1,307,241
Nov 27, 2024114.50115.43113.94114.10113.470.07%1,208,781
Nov 26, 2024112.73114.33112.33114.02113.390.72%1,238,607
Nov 25, 2024112.76113.98112.45113.20112.580.72%3,663,811
Nov 22, 2024112.17113.15112.15112.39111.770.59%1,770,175
Nov 21, 2024111.00112.33110.42111.73111.111.35%1,331,411
Nov 20, 2024110.97111.16109.78110.24109.63-0.80%1,339,589
Nov 19, 2024110.90111.53110.07111.13110.02-0.81%1,449,362
Nov 18, 2024111.32112.25111.07112.04110.920.65%1,850,459
Nov 15, 2024109.88111.91108.87111.32110.211.50%2,895,295
Nov 14, 2024110.00110.53109.12109.68108.58-0.69%1,638,442
Nov 13, 2024110.42111.09110.27110.44109.34-0.19%1,456,856
Nov 12, 2024110.19111.14110.04110.65109.540.20%1,684,625
Nov 11, 2024108.86110.90108.22110.43109.332.00%1,687,769
Nov 8, 2024108.33108.71107.87108.27107.190.77%1,727,329
Nov 7, 2024108.28108.35107.28107.44106.37-1.03%1,889,929
Nov 6, 2024109.69109.86106.92108.56107.472.84%2,815,811
Nov 5, 2024104.39105.59104.00105.56104.501.00%2,351,263
Nov 4, 2024105.06105.23104.05104.51103.46-0.19%2,578,176
Nov 1, 2024105.29106.69104.32104.71103.66-0.08%2,823,181
Oct 31, 2024107.19108.24104.09104.79103.74-4.81%4,855,607
Oct 30, 2024109.95110.81109.55110.09108.990.08%2,268,856
Oct 29, 2024109.50110.36109.22110.00108.900.19%2,846,623
Oct 28, 2024110.00110.59109.49109.79108.690.04%2,162,710
Oct 25, 2024112.01112.23108.99109.75108.65-2.02%2,136,293
Oct 24, 2024112.46112.69111.58112.01110.89-0.12%1,166,375
Oct 23, 2024111.98112.64111.69112.14111.02-0.02%1,256,897
Oct 22, 2024112.48112.74111.17112.16111.04-0.52%1,155,589
Oct 21, 2024114.44114.69112.45112.75111.62-1.53%1,256,723
Oct 18, 2024115.44115.44113.91114.50113.35-0.43%1,996,871
Oct 17, 2024115.29115.35114.45114.99113.840.53%1,859,515
Oct 16, 2024113.84114.50113.54114.38113.240.34%1,237,588
Oct 15, 2024114.28115.13113.83113.99112.85-0.07%3,009,838
Oct 14, 2024113.60114.22113.25114.07112.930.72%1,285,423
Oct 11, 2024112.10113.67112.10113.26112.131.48%1,478,490
Oct 10, 2024112.17112.76111.25111.61110.490.50%1,693,405
Oct 9, 2024112.23112.49110.47111.06109.95-1.25%2,563,860
Oct 8, 2024112.28112.93112.01112.47111.340.56%1,203,060
Oct 7, 2024114.97114.97111.04111.84110.72-2.97%3,066,296
Oct 4, 2024114.11115.50113.75115.26114.111.52%1,717,703
Oct 3, 2024114.12114.37112.83113.53112.39-0.61%1,631,834
Oct 2, 2024113.06114.32112.43114.23113.091.25%2,031,878
Oct 1, 2024111.77112.96111.14112.82111.690.91%1,894,972
Sep 30, 2024110.71112.10110.02111.80110.681.09%3,790,833
Sep 27, 2024110.02110.97109.68110.59109.480.47%2,301,650
Sep 26, 2024109.19110.87109.19110.07108.970.35%1,709,528