Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
105.07
+1.16 (1.12%)
At close: Jun 27, 2025, 4:00 PM
105.00
-0.07 (-0.07%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 104.07 | 105.28 | 103.74 | 105.07 | 105.07 | 1.12% | 11,667,992 |
| Jun 26, 2025 | 102.33 | 104.09 | 102.19 | 103.91 | 103.91 | 1.40% | 2,149,039 |
| Jun 25, 2025 | 103.92 | 104.00 | 102.19 | 102.48 | 102.48 | -1.61% | 2,273,245 |
| Jun 24, 2025 | 104.79 | 105.19 | 103.62 | 104.16 | 104.16 | -0.65% | 1,977,778 |
| Jun 23, 2025 | 103.25 | 104.93 | 102.88 | 104.84 | 104.84 | 1.49% | 2,156,652 |
| Jun 20, 2025 | 101.97 | 103.73 | 101.11 | 103.30 | 103.30 | 0.65% | 6,258,903 |
| Jun 18, 2025 | 102.25 | 103.68 | 102.15 | 102.63 | 102.63 | 0.53% | 2,127,293 |
| Jun 17, 2025 | 102.68 | 103.00 | 101.41 | 102.09 | 102.09 | -0.61% | 2,056,900 |
| Jun 16, 2025 | 102.77 | 103.28 | 102.33 | 102.72 | 102.72 | 0.53% | 2,160,874 |
| Jun 13, 2025 | 102.25 | 103.06 | 101.01 | 102.18 | 102.18 | -0.44% | 2,259,305 |
| Jun 12, 2025 | 100.53 | 102.69 | 100.22 | 102.63 | 102.63 | 1.26% | 1,800,580 |
| Jun 11, 2025 | 102.21 | 102.40 | 100.99 | 101.35 | 101.35 | -0.90% | 2,282,494 |
| Jun 10, 2025 | 102.34 | 102.78 | 101.82 | 102.27 | 102.27 | -0.23% | 2,903,113 |
| Jun 9, 2025 | 103.41 | 103.59 | 101.13 | 102.51 | 102.51 | -1.13% | 2,027,629 |
| Jun 6, 2025 | 103.04 | 103.79 | 102.78 | 103.68 | 103.68 | 1.44% | 2,035,571 |
| Jun 5, 2025 | 103.14 | 103.15 | 101.66 | 102.21 | 102.21 | -0.60% | 1,774,274 |
| Jun 4, 2025 | 104.25 | 104.36 | 102.83 | 102.83 | 102.83 | -1.19% | 1,568,903 |
| Jun 3, 2025 | 103.52 | 104.23 | 102.13 | 104.07 | 104.07 | 0.26% | 1,757,093 |
| Jun 2, 2025 | 102.67 | 103.84 | 102.18 | 103.80 | 103.80 | 0.25% | 1,809,869 |
| May 30, 2025 | 102.61 | 104.01 | 102.10 | 103.54 | 103.54 | 0.71% | 3,415,441 |
| May 29, 2025 | 102.22 | 102.99 | 101.92 | 102.81 | 102.81 | 0.80% | 1,871,185 |
| May 28, 2025 | 103.14 | 103.88 | 101.88 | 101.99 | 101.99 | -1.37% | 1,745,544 |
| May 27, 2025 | 102.99 | 103.45 | 102.36 | 103.41 | 103.41 | 0.86% | 1,683,301 |
| May 23, 2025 | 102.00 | 102.91 | 101.67 | 102.53 | 102.53 | 0.08% | 1,641,569 |
| May 22, 2025 | 103.50 | 103.89 | 101.96 | 102.45 | 102.45 | -1.05% | 1,700,390 |
| May 21, 2025 | 104.76 | 104.96 | 103.47 | 103.54 | 103.54 | -1.97% | 2,380,727 |
| May 20, 2025 | 106.35 | 106.70 | 105.31 | 105.62 | 105.03 | -0.76% | 1,868,398 |
| May 19, 2025 | 106.86 | 107.36 | 106.02 | 106.43 | 105.84 | -0.37% | 1,689,985 |
| May 16, 2025 | 105.72 | 107.00 | 105.37 | 106.82 | 106.23 | 0.98% | 3,427,210 |
| May 15, 2025 | 103.97 | 105.97 | 103.97 | 105.78 | 105.19 | 1.81% | 1,521,850 |
| May 14, 2025 | 104.98 | 105.55 | 103.71 | 103.90 | 103.32 | -1.08% | 1,831,983 |
| May 13, 2025 | 105.18 | 105.84 | 104.87 | 105.03 | 104.45 | -0.51% | 1,975,752 |
| May 12, 2025 | 106.10 | 106.88 | 104.62 | 105.57 | 104.98 | -0.38% | 2,078,237 |
| May 9, 2025 | 106.46 | 107.24 | 105.88 | 105.97 | 105.38 | -0.31% | 1,353,074 |
| May 8, 2025 | 106.79 | 107.97 | 105.99 | 106.30 | 105.71 | -0.62% | 1,926,329 |
| May 7, 2025 | 106.15 | 107.42 | 105.70 | 106.96 | 106.36 | 1.00% | 2,028,750 |
| May 6, 2025 | 105.57 | 106.65 | 104.75 | 105.90 | 105.31 | 0.14% | 1,443,261 |
| May 5, 2025 | 105.21 | 106.50 | 104.50 | 105.75 | 105.16 | 0.21% | 2,002,903 |
| May 2, 2025 | 104.36 | 106.04 | 103.97 | 105.53 | 104.94 | 1.94% | 1,886,188 |
| May 1, 2025 | 105.50 | 106.54 | 103.10 | 103.52 | 102.94 | -4.75% | 3,391,204 |
| Apr 30, 2025 | 107.68 | 108.91 | 105.92 | 108.68 | 108.08 | 0.07% | 2,713,314 |
| Apr 29, 2025 | 108.00 | 108.86 | 107.61 | 108.60 | 108.00 | 0.10% | 1,275,788 |
| Apr 28, 2025 | 108.30 | 109.18 | 107.42 | 108.49 | 107.89 | 0.51% | 1,756,303 |
| Apr 25, 2025 | 108.83 | 109.03 | 106.69 | 107.94 | 107.34 | -1.10% | 1,829,749 |
| Apr 24, 2025 | 108.49 | 109.33 | 107.56 | 109.14 | 108.53 | 0.65% | 1,613,764 |
| Apr 23, 2025 | 108.55 | 110.31 | 107.86 | 108.43 | 107.83 | 0.11% | 1,552,325 |
| Apr 22, 2025 | 106.57 | 108.66 | 106.03 | 108.31 | 107.71 | 3.18% | 1,545,672 |
| Apr 21, 2025 | 106.86 | 107.52 | 103.48 | 104.97 | 104.39 | -2.30% | 1,692,522 |
| Apr 17, 2025 | 107.83 | 109.23 | 107.01 | 107.44 | 106.84 | 0.09% | 2,294,664 |
| Apr 16, 2025 | 108.72 | 109.06 | 106.79 | 107.34 | 106.74 | -0.64% | 2,240,182 |