Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	107.59	108.16	106.03	106.22	106.22	-0.89%	6,450,586
Mar 19, 2026	107.95	108.66	106.73	107.17	107.17	-0.69%	3,067,010
Mar 18, 2026	108.57	109.20	107.73	107.92	107.92	-1.46%	2,548,764
Mar 17, 2026	110.03	110.69	108.85	109.52	109.52	0.38%	1,646,288
Mar 16, 2026	109.42	110.20	109.08	109.11	109.11	0.37%	1,914,210
Mar 13, 2026	110.33	110.82	108.69	108.71	108.71	-0.84%	1,882,224
Mar 12, 2026	109.00	110.05	108.40	109.63	109.63	0.27%	2,245,975
Mar 11, 2026	109.93	110.26	109.08	109.33	109.33	-0.88%	2,306,998
Mar 10, 2026	109.93	111.82	109.06	110.30	110.30	0.11%	2,125,362
Mar 9, 2026	110.09	110.52	108.26	110.18	110.18	-1.00%	2,800,911
Mar 6, 2026	110.29	111.49	108.98	111.29	111.29	0.23%	2,276,450
Mar 5, 2026	111.41	111.74	110.19	111.04	111.04	-1.28%	2,264,769
Mar 4, 2026	112.09	112.93	111.21	112.48	112.48	0.04%	1,831,817
Mar 3, 2026	111.89	112.88	110.64	112.43	112.43	-0.81%	2,698,589
Mar 2, 2026	112.49	114.29	112.33	113.35	113.35	0.37%	2,036,034
Feb 27, 2026	114.35	114.53	112.71	112.93	112.93	-0.91%	3,772,007
Feb 26, 2026	112.95	114.03	112.58	113.97	113.97	1.36%	1,901,805
Feb 25, 2026	112.59	113.02	110.93	112.44	112.44	-0.02%	1,756,385
Feb 24, 2026	112.16	113.03	111.31	112.46	112.46	0.10%	1,678,038
Feb 23, 2026	114.26	114.91	112.08	112.35	112.35	-1.47%	2,191,296
Feb 20, 2026	113.62	114.13	112.30	114.03	114.03	1.13%	1,738,274
Feb 19, 2026	113.51	114.27	112.46	112.76	112.76	-0.76%	2,336,778
Feb 18, 2026	114.79	115.14	113.11	113.62	113.62	-1.56%	1,978,616
Feb 17, 2026	115.81	116.67	114.74	115.42	114.81	0.44%	2,021,426
Feb 13, 2026	115.19	116.17	114.50	114.91	114.30	-0.84%	2,524,547
Feb 12, 2026	116.47	118.17	115.75	115.88	115.27	-0.32%	2,568,426
Feb 11, 2026	115.80	116.68	113.23	116.25	115.64	0.32%	3,058,999
Feb 10, 2026	113.36	116.58	112.50	115.88	115.27	2.37%	2,002,066
Feb 9, 2026	116.63	117.20	113.08	113.20	112.60	-3.37%	2,346,932
Feb 6, 2026	117.80	118.71	115.47	117.15	116.53	-0.27%	3,058,239
Feb 5, 2026	112.47	119.32	111.78	117.47	116.85	3.39%	3,605,006
Feb 4, 2026	113.00	114.88	111.37	113.62	113.02	1.41%	2,662,127
Feb 3, 2026	111.30	113.25	110.36	112.04	111.45	0.08%	2,292,055
Feb 2, 2026	111.50	112.10	110.28	111.95	111.36	0.90%	2,327,450
Jan 30, 2026	110.25	111.26	109.66	110.95	110.36	0.40%	3,669,884
Jan 29, 2026	109.40	110.74	109.23	110.51	109.93	1.46%	2,490,273
Jan 28, 2026	108.00	109.10	107.25	108.92	108.34	0.50%	1,637,632
Jan 27, 2026	108.62	109.10	108.01	108.38	107.81	-0.51%	2,300,667
Jan 26, 2026	107.55	109.02	107.54	108.94	108.36	1.73%	1,533,161
Jan 23, 2026	108.27	108.58	106.32	107.09	106.52	-1.12%	1,859,206
Jan 22, 2026	108.11	108.78	107.47	108.30	107.73	-0.24%	2,068,659
Jan 21, 2026	109.05	109.70	107.28	108.56	107.99	-0.64%	2,493,284
Jan 20, 2026	109.34	110.23	108.88	109.26	108.68	-0.23%	2,398,312
Jan 16, 2026	109.28	109.91	108.99	109.51	108.93	-0.09%	6,139,904
Jan 15, 2026	110.31	110.81	109.48	109.61	109.03	-0.52%	2,138,144
Jan 14, 2026	108.11	110.40	108.11	110.18	109.60	2.06%	2,173,616
Jan 13, 2026	108.88	109.43	107.36	107.96	107.39	-0.84%	1,942,579
Jan 12, 2026	109.57	110.05	108.59	108.88	108.30	-0.33%	1,486,014
Jan 9, 2026	109.87	110.75	109.23	109.24	108.66	-0.93%	1,720,992
Jan 8, 2026	110.14	111.56	109.98	110.26	109.68	0.06%	2,004,738