Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	111.35	113.90	111.03	113.70	113.11	2.21%	2,769,029
Nov 5, 2025	110.74	113.84	109.15	111.24	110.66	2.23%	2,965,977
Nov 4, 2025	107.87	108.82	106.87	108.81	108.25	1.72%	2,365,391
Nov 3, 2025	107.04	108.03	105.48	106.97	106.41	-0.21%	1,853,000
Oct 31, 2025	105.85	107.63	105.75	107.19	106.63	0.33%	2,608,967
Oct 30, 2025	105.97	107.50	105.78	106.84	106.29	1.08%	1,503,046
Oct 29, 2025	106.36	106.84	105.43	105.70	105.15	-0.92%	1,668,694
Oct 28, 2025	106.86	107.36	106.18	106.68	106.13	-0.81%	1,589,707
Oct 27, 2025	107.42	107.74	106.77	107.55	106.99	0.35%	1,715,316
Oct 24, 2025	107.48	107.88	106.71	107.18	106.62	-0.34%	1,673,040
Oct 23, 2025	108.30	108.30	107.02	107.55	106.99	-0.28%	1,514,192
Oct 22, 2025	108.19	108.82	107.07	107.85	107.29	-0.31%	1,824,624
Oct 21, 2025	108.49	109.04	107.69	108.18	107.62	-0.54%	2,172,425
Oct 20, 2025	107.83	109.10	107.55	108.77	108.21	0.98%	1,108,866
Oct 17, 2025	107.09	108.04	106.96	107.71	107.15	0.92%	1,501,451
Oct 16, 2025	109.03	109.03	106.46	106.73	106.18	-2.80%	2,025,015
Oct 15, 2025	111.01	112.00	109.39	109.81	109.24	-1.52%	1,548,586
Oct 14, 2025	110.24	111.57	109.89	111.51	110.93	1.13%	1,788,016
Oct 13, 2025	110.57	111.59	109.69	110.26	109.69	-0.62%	1,961,958
Oct 10, 2025	112.14	112.33	110.64	110.95	110.37	-0.20%	1,480,760
Oct 9, 2025	112.40	113.36	110.75	111.17	110.59	-0.65%	1,622,550