Skip to main content
Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
110.24
-0.39 (-0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed

Aflac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024110.97111.16109.78110.24110.24-0.80%1,338,866
Nov 19, 2024110.90111.53110.07111.13110.63-0.81%1,449,362
Nov 18, 2024111.32112.25111.07112.04111.530.65%1,850,459
Nov 15, 2024109.88111.91108.87111.32110.821.50%2,895,295
Nov 14, 2024110.00110.53109.12109.68109.19-0.69%1,638,442
Nov 13, 2024110.42111.09110.27110.44109.94-0.19%1,456,856
Nov 12, 2024110.19111.14110.04110.65110.150.20%1,684,625
Nov 11, 2024108.86110.90108.22110.43109.932.00%1,687,769
Nov 8, 2024108.33108.71107.87108.27107.780.77%1,727,329
Nov 7, 2024108.28108.35107.28107.44106.96-1.03%1,889,929
Nov 6, 2024109.69109.86106.92108.56108.072.84%2,815,811
Nov 5, 2024104.39105.59104.00105.56105.081.00%2,351,263
Nov 4, 2024105.06105.23104.05104.51104.04-0.19%2,578,176
Nov 1, 2024105.29106.69104.32104.71104.24-0.08%2,823,181
Oct 31, 2024107.19108.24104.09104.79104.32-4.81%4,855,607
Oct 30, 2024109.95110.81109.55110.09109.590.08%2,268,856
Oct 29, 2024109.50110.36109.22110.00109.500.19%2,846,623
Oct 28, 2024110.00110.59109.49109.79109.290.04%2,162,710
Oct 25, 2024112.01112.23108.99109.75109.25-2.02%2,136,293
Oct 24, 2024112.46112.69111.58112.01111.50-0.12%1,166,375
Oct 23, 2024111.98112.64111.69112.14111.63-0.02%1,256,897
Oct 22, 2024112.48112.74111.17112.16111.65-0.52%1,155,589
Oct 21, 2024114.44114.69112.45112.75112.24-1.53%1,256,723
Oct 18, 2024115.44115.44113.91114.50113.98-0.43%1,996,871
Oct 17, 2024115.29115.35114.45114.99114.470.53%1,859,515
Oct 16, 2024113.84114.50113.54114.38113.860.34%1,237,588
Oct 15, 2024114.28115.13113.83113.99113.48-0.07%3,009,838
Oct 14, 2024113.60114.22113.25114.07113.560.72%1,285,423
Oct 11, 2024112.10113.67112.10113.26112.751.48%1,478,490
Oct 10, 2024112.17112.76111.25111.61111.110.50%1,693,405
Oct 9, 2024112.23112.49110.47111.06110.56-1.25%2,563,860
Oct 8, 2024112.28112.93112.01112.47111.960.56%1,203,060
Oct 7, 2024114.97114.97111.04111.84111.34-2.97%3,066,296
Oct 4, 2024114.11115.50113.75115.26114.741.52%1,717,703
Oct 3, 2024114.12114.37112.83113.53113.02-0.61%1,631,834
Oct 2, 2024113.06114.32112.43114.23113.711.25%2,031,878
Oct 1, 2024111.77112.96111.14112.82112.310.91%1,894,972
Sep 30, 2024110.71112.10110.02111.80111.301.09%3,790,833
Sep 27, 2024110.02110.97109.68110.59110.090.47%2,301,650
Sep 26, 2024109.19110.87109.19110.07109.570.35%1,709,528
Sep 25, 2024109.59110.36108.86109.69109.200.54%1,773,695
Sep 24, 2024109.25109.61108.78109.10108.61-0.84%1,508,225
Sep 23, 2024108.23110.11108.23110.02109.521.95%2,128,972
Sep 20, 2024107.58108.11107.07107.92107.430.05%8,463,031
Sep 19, 2024109.33109.44107.81107.87107.38-1.00%2,679,575
Sep 18, 2024109.72110.55108.87108.96108.47-0.55%2,118,881
Sep 17, 2024110.00110.25109.12109.56109.07-0.55%2,590,339
Sep 16, 2024109.29110.27108.86110.17109.671.46%2,396,873
Sep 13, 2024108.25108.80108.06108.59108.100.57%1,716,373
Sep 12, 2024107.43108.09106.93107.97107.480.57%1,680,862
Sep 11, 2024108.07108.38105.73107.36106.88-1.00%2,896,782
Sep 10, 2024109.75110.25108.24108.44107.95-0.88%2,335,498
Sep 9, 2024109.30109.78108.61109.40108.910.47%2,621,681
Sep 6, 2024109.76110.80108.52108.89108.40-0.73%2,976,091
Sep 5, 2024110.53110.86108.28109.69109.20-0.72%2,746,546
Sep 4, 2024109.96111.14109.00110.49109.991.30%1,880,265
Sep 3, 2024110.27110.80108.56109.07108.58-1.17%2,239,557
Aug 30, 2024109.69110.68109.42110.36109.860.67%3,793,535
Aug 29, 2024108.83109.87108.12109.63109.140.74%1,509,943
Aug 28, 2024107.85109.34107.85108.83108.341.04%1,397,777
Aug 27, 2024107.79108.26107.11107.71107.220.19%1,693,019
Aug 26, 2024107.48108.31107.34107.51107.030.16%1,739,122
Aug 23, 2024106.99107.48106.24107.34106.860.68%1,526,748
Aug 22, 2024105.32106.64105.25106.61106.131.21%2,366,867
Aug 21, 2024104.41105.80104.41105.34104.860.52%2,161,020
Aug 20, 2024105.20105.65104.62104.80103.83-0.39%1,982,983
Aug 19, 2024104.61105.39104.35105.21104.240.43%2,731,987
Aug 16, 2024102.84104.84102.16104.76103.792.17%2,613,116
Aug 15, 2024102.66103.27102.12102.54101.600.17%2,016,879
Aug 14, 2024102.00102.86101.86102.37101.430.63%1,787,906
Aug 13, 2024101.48101.85100.78101.73100.790.53%1,456,607
Aug 12, 2024101.53101.80101.00101.19100.26-0.02%1,460,900
Aug 9, 2024101.05101.44100.33101.21100.280.35%1,628,608
Aug 8, 202499.55101.0698.89100.8699.931.58%2,004,747
Aug 7, 202498.91100.0498.6699.2998.380.70%2,395,861
Aug 6, 202497.2799.0496.1598.6097.691.47%2,200,142
Aug 5, 202499.2099.2095.9797.1796.27-2.09%2,901,097
Aug 2, 2024100.29101.7697.5499.2498.33-2.37%3,471,909
Aug 1, 2024104.38104.91100.86101.65100.716.57%7,552,769
Jul 31, 202495.3695.9794.8795.3894.500.02%4,508,632
Jul 30, 202495.0196.2394.9195.3694.480.87%1,903,100
Jul 29, 202494.8995.3294.0794.5493.67-0.30%1,204,055
Jul 26, 202494.1295.2594.0394.8293.950.74%1,146,715
Jul 25, 202494.7395.4694.0094.1293.25-0.02%1,264,856
Jul 24, 202494.6594.8393.7294.1493.27-0.19%1,673,116
Jul 23, 202494.4894.6493.9694.3293.45-0.19%1,040,045
Jul 22, 202493.1594.5693.0094.5093.631.71%1,411,267
Jul 19, 202494.4294.4492.4492.9192.05-1.46%5,323,218
Jul 18, 202493.7495.4993.2894.2993.420.24%1,523,544
Jul 17, 202493.8094.8592.8394.0693.190.55%2,120,702
Jul 16, 202493.5194.4693.2393.5592.690.19%1,944,509
Jul 15, 202492.8693.8692.6093.3792.510.79%1,515,052
Jul 12, 202492.8693.0891.9992.6491.790.24%1,526,931
Jul 11, 202490.7792.5490.3892.4291.572.45%2,122,091
Jul 10, 202488.9390.2588.7090.2189.381.44%1,413,067
Jul 9, 202488.5289.6488.0088.9388.110.46%1,895,530
Jul 8, 202489.2289.8388.4688.5287.70-0.60%1,585,310
Jul 5, 202489.0089.0688.5489.0588.23-0.04%1,687,252
Jul 3, 202489.1389.7489.0489.0988.27-0.38%1,292,717
Jul 2, 202488.4789.5188.2089.4388.610.42%1,898,605