Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
108.18
-0.59 (-0.54%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 108.49 | 109.04 | 107.69 | 108.18 | 108.18 | -0.54% | 2,172,425 |
| Oct 20, 2025 | 107.83 | 109.10 | 107.55 | 108.77 | 108.77 | 0.98% | 1,108,866 |
| Oct 17, 2025 | 107.09 | 108.04 | 106.96 | 107.71 | 107.71 | 0.92% | 1,501,451 |
| Oct 16, 2025 | 109.03 | 109.03 | 106.46 | 106.73 | 106.73 | -2.80% | 2,025,015 |
| Oct 15, 2025 | 111.01 | 112.00 | 109.39 | 109.81 | 109.81 | -1.52% | 1,548,586 |
| Oct 14, 2025 | 110.24 | 111.57 | 109.89 | 111.51 | 111.51 | 1.13% | 1,788,016 |
| Oct 13, 2025 | 110.57 | 111.59 | 109.69 | 110.26 | 110.26 | -0.62% | 1,961,958 |
| Oct 10, 2025 | 112.14 | 112.33 | 110.64 | 110.95 | 110.95 | -0.20% | 1,480,760 |
| Oct 9, 2025 | 112.40 | 113.36 | 110.75 | 111.17 | 111.17 | -0.65% | 1,622,550 |
| Oct 8, 2025 | 113.00 | 113.29 | 111.74 | 111.90 | 111.90 | -0.91% | 1,756,727 |
| Oct 7, 2025 | 113.33 | 113.90 | 112.55 | 112.93 | 112.93 | -0.12% | 1,719,378 |
| Oct 6, 2025 | 112.39 | 113.39 | 111.37 | 113.07 | 113.07 | 0.67% | 1,607,019 |
| Oct 3, 2025 | 110.57 | 112.42 | 110.06 | 112.32 | 112.32 | 1.56% | 1,621,347 |
| Oct 2, 2025 | 110.30 | 111.19 | 109.66 | 110.60 | 110.60 | -0.14% | 1,704,231 |
| Oct 1, 2025 | 111.00 | 111.34 | 110.17 | 110.75 | 110.75 | -0.85% | 1,708,950 |
| Sep 30, 2025 | 111.37 | 111.85 | 110.60 | 111.70 | 111.70 | 0.31% | 2,523,054 |
| Sep 29, 2025 | 111.45 | 111.66 | 110.70 | 111.35 | 111.35 | -0.01% | 2,286,243 |
| Sep 26, 2025 | 110.30 | 111.44 | 109.94 | 111.36 | 111.36 | 1.72% | 1,878,532 |
| Sep 25, 2025 | 109.57 | 110.11 | 108.62 | 109.48 | 109.48 | 0.16% | 1,913,151 |
| Sep 24, 2025 | 108.19 | 109.36 | 107.91 | 109.31 | 109.31 | 1.00% | 2,134,291 |
| Sep 23, 2025 | 107.35 | 109.42 | 106.85 | 108.23 | 108.23 | 0.77% | 2,539,896 |
| Sep 22, 2025 | 107.77 | 108.17 | 107.23 | 107.40 | 107.40 | -0.59% | 2,673,822 |
| Sep 19, 2025 | 108.37 | 108.57 | 107.80 | 108.04 | 108.04 | 0.04% | 6,940,718 |
| Sep 18, 2025 | 108.69 | 109.34 | 107.98 | 108.00 | 108.00 | -1.13% | 3,167,909 |
| Sep 17, 2025 | 107.99 | 109.99 | 107.10 | 109.23 | 109.23 | 1.49% | 2,354,386 |
| Sep 16, 2025 | 108.01 | 108.12 | 106.96 | 107.63 | 107.63 | -0.72% | 2,874,541 |
| Sep 15, 2025 | 109.04 | 109.29 | 108.20 | 108.41 | 108.41 | -0.66% | 1,836,514 |
| Sep 12, 2025 | 108.51 | 109.51 | 108.12 | 109.13 | 109.13 | 0.40% | 1,799,997 |
| Sep 11, 2025 | 107.18 | 108.75 | 106.93 | 108.69 | 108.69 | 1.36% | 1,927,219 |
| Sep 10, 2025 | 105.86 | 107.29 | 105.66 | 107.23 | 107.23 | 0.89% | 2,093,187 |
| Sep 9, 2025 | 106.22 | 106.96 | 105.48 | 106.28 | 106.28 | -0.06% | 1,833,393 |
| Sep 8, 2025 | 106.31 | 106.55 | 104.66 | 106.34 | 106.34 | -0.55% | 2,971,259 |
| Sep 5, 2025 | 108.51 | 108.95 | 106.30 | 106.93 | 106.93 | -1.49% | 2,547,829 |
| Sep 4, 2025 | 107.15 | 108.77 | 106.70 | 108.55 | 108.55 | 1.70% | 2,429,654 |
| Sep 3, 2025 | 105.09 | 106.82 | 104.75 | 106.74 | 106.74 | 1.06% | 2,166,834 |
| Sep 2, 2025 | 106.63 | 106.80 | 104.97 | 105.62 | 105.62 | -1.16% | 2,980,072 |
| Aug 29, 2025 | 106.39 | 107.18 | 106.30 | 106.86 | 106.86 | 0.72% | 2,399,020 |
| Aug 28, 2025 | 107.13 | 107.22 | 105.79 | 106.10 | 106.10 | -1.22% | 2,439,606 |
| Aug 27, 2025 | 107.79 | 108.41 | 107.41 | 107.41 | 107.41 | -0.69% | 3,554,791 |
| Aug 26, 2025 | 106.94 | 108.22 | 106.38 | 108.16 | 108.16 | 0.73% | 4,624,500 |
| Aug 25, 2025 | 108.26 | 108.71 | 107.34 | 107.38 | 107.38 | -1.00% | 1,719,708 |
| Aug 22, 2025 | 108.67 | 109.65 | 108.32 | 108.46 | 108.46 | 0.25% | 2,230,970 |
| Aug 21, 2025 | 107.86 | 108.54 | 107.54 | 108.19 | 108.19 | 0.27% | 3,395,452 |
| Aug 20, 2025 | 106.63 | 108.64 | 106.50 | 107.90 | 107.90 | 0.94% | 2,684,861 |
| Aug 19, 2025 | 105.71 | 106.97 | 105.53 | 106.89 | 106.32 | 1.07% | 2,275,425 |
| Aug 18, 2025 | 105.44 | 105.82 | 104.99 | 105.76 | 105.20 | 0.36% | 1,771,743 |
| Aug 15, 2025 | 105.79 | 106.16 | 105.15 | 105.38 | 104.82 | 0.08% | 2,645,889 |
| Aug 14, 2025 | 105.92 | 105.92 | 104.95 | 105.30 | 104.74 | -0.38% | 2,575,059 |
| Aug 13, 2025 | 104.09 | 105.85 | 103.80 | 105.70 | 105.14 | 2.08% | 2,447,468 |
| Aug 12, 2025 | 104.51 | 104.80 | 103.51 | 103.55 | 103.00 | -0.60% | 3,231,493 |