Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	126.66	126.99	122.91	124.61	124.61	-1.62%	2,341,418
Aug 6, 2026	126.25	126.79	125.47	126.66	126.66	0.88%	2,021,301
Aug 5, 2026	125.51	125.88	124.28	125.56	125.56	0.33%	2,040,567
Aug 4, 2026	125.79	126.49	124.45	125.15	125.15	-1.23%	2,439,802
Aug 3, 2026	127.84	128.30	126.30	126.71	126.71	-0.60%	1,904,106
Jul 31, 2026	126.51	128.03	126.00	127.48	127.48	0.09%	2,008,659
Jul 30, 2026	128.32	128.45	126.07	127.36	127.36	-1.02%	1,681,128
Jul 29, 2026	129.17	130.22	128.31	128.67	128.67	-0.68%	1,702,719
Jul 28, 2026	127.64	129.62	127.00	129.55	129.55	2.36%	1,854,319
Jul 27, 2026	125.51	126.87	125.50	126.56	126.56	0.76%	1,811,512
Jul 24, 2026	124.29	125.71	123.75	125.60	125.60	1.01%	1,469,823
Jul 23, 2026	123.66	124.62	122.67	124.34	124.34	0.61%	1,587,019
Jul 22, 2026	123.78	124.53	122.95	123.58	123.58	-0.01%	1,522,401
Jul 21, 2026	123.75	123.83	122.43	123.59	123.59	-0.39%	1,962,190
Jul 20, 2026	124.73	125.05	123.90	124.08	124.08	-0.51%	1,601,739
Jul 17, 2026	124.02	125.93	123.96	124.72	124.72	1.38%	3,974,701
Jul 16, 2026	121.39	123.22	121.00	123.02	123.02	1.66%	2,445,931
Jul 15, 2026	121.50	122.56	120.55	121.01	121.01	-0.85%	1,887,124
Jul 14, 2026	122.52	123.75	122.02	122.05	122.05	-1.01%	1,726,163
Jul 13, 2026	122.98	124.00	122.00	123.30	123.30	1.14%	1,535,949
Jul 10, 2026	122.17	122.54	120.94	121.91	121.91	-0.07%	1,179,253
Jul 9, 2026	121.58	122.34	120.68	121.99	121.99	0.45%	1,762,102
Jul 8, 2026	122.00	122.00	120.58	121.44	121.44	-0.04%	1,581,638
Jul 7, 2026	121.00	122.80	119.05	121.49	121.49	0.85%	1,646,774
Jul 6, 2026	121.00	121.53	119.63	120.47	120.47	-0.34%	1,555,229
Jul 2, 2026	118.73	120.88	117.61	120.88	120.88	2.02%	1,716,422
Jul 1, 2026	117.98	119.71	117.48	118.49	118.49	1.06%	1,898,662
Jun 30, 2026	119.48	119.63	117.16	117.25	117.25	-2.36%	2,301,396
Jun 29, 2026	119.90	120.29	119.31	120.08	120.08	-0.06%	1,667,988
Jun 26, 2026	119.31	120.20	118.49	120.15	120.15	1.62%	3,256,604
Jun 25, 2026	118.00	120.27	116.90	118.23	118.23	0.41%	1,862,618
Jun 24, 2026	119.09	119.29	117.11	117.75	117.75	-0.88%	2,108,420
Jun 23, 2026	117.80	118.98	116.57	118.79	118.79	1.92%	3,325,795
Jun 22, 2026	115.50	117.72	115.43	116.55	116.55	0.94%	3,828,814
Jun 18, 2026	117.25	117.25	114.47	115.47	115.47	-0.66%	6,243,641
Jun 17, 2026	116.76	117.57	116.20	116.24	116.24	-1.00%	3,447,284
Jun 16, 2026	117.72	118.30	116.48	117.41	117.41	0.38%	3,434,736
Jun 15, 2026	117.08	118.10	116.66	116.96	116.96	-0.71%	2,309,085
Jun 12, 2026	116.55	118.39	115.66	117.80	117.80	1.16%	2,505,238
Jun 11, 2026	117.87	118.21	116.27	116.45	116.45	-0.56%	2,501,124
Jun 10, 2026	116.44	117.65	115.82	117.11	117.11	1.30%	2,269,651
Jun 9, 2026	115.10	116.57	114.42	115.61	115.61	0.32%	2,759,161
Jun 8, 2026	117.32	117.56	115.11	115.24	115.24	-2.54%	2,671,614
Jun 5, 2026	116.14	118.83	114.69	118.24	118.24	2.56%	2,087,321
Jun 4, 2026	115.63	116.70	114.82	115.29	115.29	0.69%	2,330,028
Jun 3, 2026	113.48	116.38	112.75	114.50	114.50	0.77%	3,927,882
Jun 2, 2026	112.55	113.91	111.93	113.63	113.63	1.36%	2,616,332
Jun 1, 2026	111.84	113.05	110.54	112.11	112.11	-0.28%	2,261,965
May 29, 2026	112.54	113.80	111.91	112.42	112.42	-0.19%	6,272,693
May 28, 2026	114.39	114.99	112.56	112.63	112.63	-1.93%	3,025,744