Skip to main content
/
Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
103.68
+1.47 (1.44%)
Jun 6, 2025, 4:00 PM - Market closed

Aflac Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 19, 1984→Jun 6, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241985​19851990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025025.0050.0075.00100.00103.68

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025103.04103.79102.78103.68103.681.44%2,035,404
Jun 5, 2025103.14103.15101.66102.21102.21-0.60%1,774,274
Jun 4, 2025104.25104.36102.83102.83102.83-1.19%1,568,903
Jun 3, 2025103.52104.23102.13104.07104.070.26%1,757,093
Jun 2, 2025102.67103.84102.18103.80103.800.25%1,809,869
May 30, 2025102.61104.01102.10103.54103.540.71%3,415,441
May 29, 2025102.22102.99101.92102.81102.810.80%1,871,185
May 28, 2025103.14103.88101.88101.99101.99-1.37%1,745,544
May 27, 2025102.99103.45102.36103.41103.410.86%1,683,301
May 23, 2025102.00102.91101.67102.53102.530.08%1,641,569
May 22, 2025103.50103.89101.96102.45102.45-1.05%1,700,390
May 21, 2025104.76104.96103.47103.54103.54-1.97%2,380,727
May 20, 2025106.35106.70105.31105.62105.03-0.76%1,868,398
May 19, 2025106.86107.36106.02106.43105.84-0.37%1,689,985
May 16, 2025105.72107.00105.37106.82106.230.98%3,427,210
May 15, 2025103.97105.97103.97105.78105.191.81%1,521,850
May 14, 2025104.98105.55103.71103.90103.32-1.08%1,831,983
May 13, 2025105.18105.84104.87105.03104.45-0.51%1,975,752
May 12, 2025106.10106.88104.62105.57104.98-0.38%2,078,237
May 9, 2025106.46107.24105.88105.97105.38-0.31%1,353,074
May 8, 2025106.79107.97105.99106.30105.71-0.62%1,926,329
May 7, 2025106.15107.42105.70106.96106.361.00%2,028,750
May 6, 2025105.57106.65104.75105.90105.310.14%1,443,261
May 5, 2025105.21106.50104.50105.75105.160.21%2,002,903
May 2, 2025104.36106.04103.97105.53104.941.94%1,886,188
May 1, 2025105.50106.54103.10103.52102.94-4.75%3,391,204
Apr 30, 2025107.68108.91105.92108.68108.080.07%2,713,314
Apr 29, 2025108.00108.86107.61108.60108.000.10%1,275,788
Apr 28, 2025108.30109.18107.42108.49107.890.51%1,756,303
Apr 25, 2025108.83109.03106.69107.94107.34-1.10%1,829,749
Apr 24, 2025108.49109.33107.56109.14108.530.65%1,613,764
Apr 23, 2025108.55110.31107.86108.43107.830.11%1,552,325
Apr 22, 2025106.57108.66106.03108.31107.713.18%1,545,672
Apr 21, 2025106.86107.52103.48104.97104.39-2.30%1,692,522
Apr 17, 2025107.83109.23107.01107.44106.840.09%2,294,664
Apr 16, 2025108.72109.06106.79107.34106.74-0.64%2,240,182
Apr 15, 2025109.01109.50107.81108.03107.43-0.44%1,228,480
Apr 14, 2025107.77109.84106.89108.51107.911.57%2,004,063
Apr 11, 2025104.68107.26103.73106.83106.242.05%2,297,522
Apr 10, 2025104.88105.94102.25104.68104.10-0.59%2,694,969
Apr 9, 202597.94105.8697.20105.30104.715.54%3,031,526
Apr 8, 2025103.55104.9198.3299.7799.21-0.23%2,662,193
Apr 7, 202599.62103.0997.48100.0099.44-1.94%3,676,127
Apr 4, 2025109.34109.97101.82101.98101.41-8.74%3,221,799
Apr 3, 2025110.51113.45108.75111.75111.13-0.46%2,370,434
Apr 2, 2025112.41113.05111.79112.27111.65-0.16%1,817,885
Apr 1, 2025111.36112.72110.42112.45111.821.13%2,085,773
Mar 31, 2025110.08111.78108.52111.19110.571.27%2,930,516
Mar 28, 2025110.98111.42109.24109.80109.19-0.88%1,876,428
Mar 27, 2025110.91111.00109.87110.78110.160.31%1,804,380