Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	115.90	116.11	115.90	115.92	-	0.03%	93,071
Feb 10, 2026	113.36	116.58	112.50	115.88	115.88	2.37%	2,001,289
Feb 9, 2026	116.63	117.20	113.08	113.20	113.20	-3.37%	2,341,949
Feb 6, 2026	117.80	118.71	115.47	117.15	117.15	-0.27%	3,057,727
Feb 5, 2026	112.47	119.32	111.78	117.47	117.47	3.39%	3,602,827
Feb 4, 2026	113.00	114.88	111.37	113.62	113.62	1.41%	2,661,478
Feb 3, 2026	111.30	113.25	110.36	112.04	112.04	0.08%	2,289,816
Feb 2, 2026	111.50	112.10	110.28	111.95	111.95	0.90%	2,326,813
Jan 30, 2026	110.25	111.26	109.66	110.95	110.95	0.40%	3,578,225
Jan 29, 2026	109.40	110.74	109.23	110.51	110.51	1.46%	2,490,250
Jan 28, 2026	108.00	109.10	107.25	108.92	108.92	0.50%	1,635,772
Jan 27, 2026	108.62	109.10	108.01	108.38	108.38	-0.51%	2,298,524
Jan 26, 2026	107.55	109.02	107.54	108.94	108.94	1.73%	1,526,628
Jan 23, 2026	108.27	108.58	106.32	107.09	107.09	-1.12%	1,858,780
Jan 22, 2026	108.11	108.78	107.47	108.30	108.30	-0.24%	2,026,322
Jan 21, 2026	109.05	109.70	107.28	108.56	108.56	-0.64%	2,492,378
Jan 20, 2026	109.34	110.23	108.88	109.26	109.26	-0.23%	2,395,608
Jan 16, 2026	109.28	109.91	108.99	109.51	109.51	-0.09%	6,127,062
Jan 15, 2026	110.31	110.81	109.48	109.61	109.61	-0.52%	2,135,961
Jan 14, 2026	108.11	110.40	108.11	110.18	110.18	2.06%	2,171,158
Jan 13, 2026	108.88	109.43	107.36	107.96	107.96	-0.84%	1,942,451
Jan 12, 2026	109.57	110.05	108.59	108.88	108.88	-0.33%	1,485,853
Jan 9, 2026	109.87	110.75	109.23	109.24	109.24	-0.93%	1,720,883
Jan 8, 2026	110.14	111.56	109.98	110.26	110.26	0.06%	2,004,645
Jan 7, 2026	111.26	111.61	110.11	110.19	110.19	-1.58%	1,339,192
Jan 6, 2026	111.50	112.72	111.01	111.96	111.96	-0.21%	2,186,797
Jan 5, 2026	109.30	112.93	108.59	112.19	112.19	1.77%	1,961,799
Jan 2, 2026	110.14	110.35	108.96	110.24	110.24	-0.03%	1,648,751
Dec 31, 2025	110.73	111.03	110.22	110.27	110.27	-0.48%	1,417,832
Dec 30, 2025	110.08	110.83	109.33	110.80	110.80	0.76%	1,153,029
Dec 29, 2025	110.16	110.55	109.30	109.96	109.96	0.05%	1,539,459
Dec 26, 2025	110.55	110.86	109.66	109.90	109.90	-0.65%	971,450
Dec 24, 2025	110.27	110.96	110.20	110.62	110.62	-0.09%	872,031
Dec 23, 2025	110.22	111.08	109.75	110.72	110.72	0.61%	1,638,293
Dec 22, 2025	110.24	110.77	109.77	110.05	110.05	-0.28%	2,090,784
Dec 19, 2025	110.29	111.28	108.88	110.36	110.36	-0.09%	6,340,914
Dec 18, 2025	109.93	110.77	109.53	110.46	110.46	-0.04%	3,268,771
Dec 17, 2025	108.98	110.81	108.89	110.50	110.50	0.92%	3,867,927
Dec 16, 2025	111.00	112.00	109.16	109.49	109.49	-1.80%	3,608,948
Dec 15, 2025	110.97	111.95	110.05	111.50	111.50	1.32%	4,213,655
Dec 12, 2025	109.38	110.19	109.19	110.05	110.05	1.10%	2,185,690
Dec 11, 2025	107.70	109.92	107.66	108.85	108.85	1.55%	2,293,934
Dec 10, 2025	108.04	108.31	107.01	107.19	107.19	-0.77%	2,751,959
Dec 9, 2025	108.61	109.43	107.59	108.02	108.02	-0.04%	2,219,574
Dec 8, 2025	108.52	108.92	107.85	108.06	108.06	-1.12%	2,170,592
Dec 5, 2025	108.94	109.46	108.50	109.28	109.28	0.04%	2,061,594
Dec 4, 2025	109.04	110.14	109.01	109.24	109.24	0.18%	2,192,487
Dec 3, 2025	108.83	109.51	108.29	109.04	109.04	0.19%	1,721,214
Dec 2, 2025	109.59	109.79	108.55	108.83	108.83	-0.66%	1,623,777
Dec 1, 2025	110.31	110.98	109.34	109.55	109.55	-0.69%	2,485,625