Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	110.47	111.56	110.10	110.31	110.31	-0.22%	1,140,381
Nov 26, 2025	111.46	111.62	110.54	110.55	110.55	-0.97%	1,825,286
Nov 25, 2025	111.12	112.46	110.68	111.63	111.63	1.13%	2,085,534
Nov 24, 2025	110.89	111.00	109.42	110.38	110.38	-0.54%	6,647,208
Nov 21, 2025	110.99	111.75	110.46	110.98	110.98	0.39%	2,411,064
Nov 20, 2025	109.86	110.91	109.38	110.55	110.55	1.05%	2,368,731
Nov 19, 2025	110.82	111.15	108.31	109.40	109.40	-2.11%	2,596,864
Nov 18, 2025	111.86	112.62	111.56	111.76	111.18	-0.45%	2,253,591
Nov 17, 2025	114.34	114.44	111.95	112.27	111.69	-1.81%	2,633,431
Nov 14, 2025	115.10	115.84	113.31	114.34	113.75	-0.58%	1,925,899
Nov 13, 2025	114.70	115.45	114.28	115.01	114.41	0.35%	2,911,835
Nov 12, 2025	113.76	114.88	113.71	114.61	114.02	0.72%	1,825,103
Nov 11, 2025	114.12	115.08	113.04	113.79	113.20	0.18%	1,985,126
Nov 10, 2025	113.30	114.20	112.39	113.58	112.99	-0.45%	1,784,536
Nov 7, 2025	114.00	114.78	113.30	114.09	113.50	0.34%	2,337,699