Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
105.62
-1.24 (-1.16%)
At close: Sep 2, 2025, 4:00 PM
104.88
-0.74 (-0.70%)
After-hours: Sep 2, 2025, 7:59 PM EDT
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 103.95 | 104.35 | 103.28 | 104.17 | 103.61 | 0.63% | 2,013,062 |
| Aug 8, 2025 | 102.57 | 103.80 | 101.49 | 103.52 | 102.97 | 1.21% | 2,014,653 |
| Aug 7, 2025 | 102.47 | 103.78 | 101.49 | 102.28 | 101.73 | -0.03% | 3,676,048 |
| Aug 6, 2025 | 101.50 | 102.60 | 97.47 | 102.31 | 101.76 | 3.43% | 3,640,277 |
| Aug 5, 2025 | 99.10 | 99.60 | 98.63 | 98.92 | 98.39 | 0.37% | 2,985,544 |
| Aug 4, 2025 | 98.06 | 98.70 | 97.63 | 98.56 | 98.03 | 0.48% | 2,033,465 |
| Aug 1, 2025 | 99.41 | 99.41 | 96.95 | 98.09 | 97.57 | -1.28% | 2,768,318 |
| Jul 31, 2025 | 98.36 | 100.23 | 98.05 | 99.36 | 98.83 | 0.78% | 3,106,208 |
| Jul 30, 2025 | 100.72 | 100.72 | 98.11 | 98.59 | 98.06 | -2.21% | 2,508,746 |
| Jul 29, 2025 | 101.53 | 102.08 | 100.59 | 100.82 | 100.28 | -0.06% | 2,002,778 |
| Jul 28, 2025 | 103.00 | 103.29 | 100.74 | 100.88 | 100.34 | -2.41% | 1,877,566 |
| Jul 25, 2025 | 102.63 | 103.53 | 102.00 | 103.37 | 102.82 | 0.90% | 2,023,594 |
| Jul 24, 2025 | 102.55 | 103.22 | 102.12 | 102.45 | 101.90 | -0.43% | 2,409,429 |
| Jul 23, 2025 | 103.09 | 103.16 | 102.01 | 102.89 | 102.34 | 0.19% | 1,687,114 |
| Jul 22, 2025 | 101.28 | 102.84 | 100.74 | 102.70 | 102.15 | 1.56% | 1,970,102 |
| Jul 21, 2025 | 101.95 | 102.38 | 101.11 | 101.12 | 100.58 | -0.70% | 2,101,968 |
| Jul 18, 2025 | 101.68 | 102.51 | 101.20 | 101.83 | 101.29 | 0.40% | 4,577,769 |
| Jul 17, 2025 | 101.00 | 101.66 | 100.65 | 101.42 | 100.88 | -0.02% | 1,955,794 |
| Jul 16, 2025 | 100.98 | 101.52 | 100.05 | 101.44 | 100.90 | 0.81% | 1,606,758 |
| Jul 15, 2025 | 102.08 | 102.66 | 100.58 | 100.62 | 100.08 | -2.00% | 1,695,896 |
| Jul 14, 2025 | 101.41 | 102.73 | 100.86 | 102.67 | 102.12 | 1.08% | 2,048,876 |
| Jul 11, 2025 | 101.54 | 102.03 | 101.17 | 101.57 | 101.03 | -0.69% | 1,348,231 |
| Jul 10, 2025 | 101.73 | 102.31 | 101.10 | 102.28 | 101.73 | 0.36% | 2,123,923 |
| Jul 9, 2025 | 103.00 | 103.05 | 101.60 | 101.91 | 101.37 | -1.29% | 1,689,173 |
| Jul 8, 2025 | 102.30 | 103.64 | 102.21 | 103.24 | 102.69 | 0.35% | 2,434,246 |
| Jul 7, 2025 | 104.37 | 104.56 | 102.65 | 102.88 | 102.33 | -1.62% | 1,667,600 |
| Jul 3, 2025 | 104.22 | 104.72 | 103.67 | 104.57 | 104.01 | 1.01% | 994,901 |
| Jul 2, 2025 | 105.49 | 105.77 | 102.78 | 103.52 | 102.97 | -2.14% | 1,968,331 |
| Jul 1, 2025 | 105.20 | 106.48 | 104.80 | 105.78 | 105.21 | 0.30% | 2,519,029 |
| Jun 30, 2025 | 104.92 | 105.58 | 104.45 | 105.46 | 104.90 | 0.37% | 2,628,119 |
| Jun 27, 2025 | 104.07 | 105.28 | 103.74 | 105.07 | 104.51 | 1.12% | 11,667,992 |
| Jun 26, 2025 | 102.33 | 104.09 | 102.19 | 103.91 | 103.35 | 1.40% | 2,149,039 |
| Jun 25, 2025 | 103.92 | 104.00 | 102.19 | 102.48 | 101.93 | -1.61% | 2,273,245 |
| Jun 24, 2025 | 104.79 | 105.19 | 103.62 | 104.16 | 103.60 | -0.65% | 1,977,778 |
| Jun 23, 2025 | 103.25 | 104.93 | 102.88 | 104.84 | 104.28 | 1.49% | 2,156,652 |