Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	112.95	114.03	112.58	113.97	113.97	1.36%	1,901,724
Feb 25, 2026	112.59	113.02	110.93	112.44	112.44	-0.02%	1,663,657
Feb 24, 2026	112.16	113.03	111.31	112.46	112.46	0.10%	1,676,263
Feb 23, 2026	114.26	114.91	112.08	112.35	112.35	-1.47%	2,191,210
Feb 20, 2026	113.62	114.13	112.30	114.03	114.03	1.13%	1,738,232
Feb 19, 2026	113.51	114.27	112.46	112.76	112.76	-0.76%	1,583,410
Feb 18, 2026	114.79	115.14	113.11	113.62	113.62	-1.56%	1,978,559
Feb 17, 2026	115.81	116.67	114.74	115.42	114.81	0.44%	2,020,813
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
Jan 7, 2026	111.26	111.61	110.11	110.19	109.61	-1.58%	1,339,759
Jan 6, 2026	111.50	112.72	111.01	111.96	111.37	-0.21%	2,211,910
Jan 5, 2026	109.30	112.93	108.59	112.19	111.60	1.77%	1,961,799
Jan 2, 2026	110.14	110.35	108.96	110.24	109.66	-0.03%	1,659,335
Dec 31, 2025	110.73	111.03	110.22	110.27	109.69	-0.48%	1,434,043
Dec 30, 2025	110.08	110.83	109.33	110.80	110.21	0.76%	1,153,029
Dec 29, 2025	110.16	110.55	109.30	109.96	109.38	0.05%	1,550,048
Dec 26, 2025	110.55	110.86	109.66	109.90	109.32	-0.65%	979,047
Dec 24, 2025	110.27	110.96	110.20	110.62	110.04	-0.09%	891,436
Dec 23, 2025	110.22	111.08	109.75	110.72	110.13	0.61%	1,659,268
Dec 22, 2025	110.24	110.77	109.77	110.05	109.47	-0.28%	2,142,283
Dec 19, 2025	110.29	111.28	108.88	110.36	109.78	-0.09%	6,832,645
Dec 18, 2025	109.93	110.77	109.53	110.46	109.88	-0.04%	3,268,771
Dec 17, 2025	108.98	110.81	108.89	110.50	109.92	0.92%	3,867,927
Dec 16, 2025	111.00	112.00	109.16	109.49	108.91	-1.80%	3,608,948
Dec 15, 2025	110.97	111.95	110.05	111.50	110.91	1.32%	4,213,655