Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
112.93
-0.14 (-0.12%)
At close: Oct 7, 2025, 4:00 PM EDT
112.00
-0.93 (-0.82%)
After-hours: Oct 7, 2025, 7:32 PM EDT
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |