Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2024	114.97	114.97	111.04	111.84	111.84	-2.97%	3,066,296
Oct 4, 2024	114.11	115.50	113.75	115.26	115.26	1.52%	1,717,703
Oct 3, 2024	114.12	114.37	112.83	113.53	113.53	-0.61%	1,631,834
Oct 2, 2024	113.06	114.32	112.43	114.23	114.23	1.25%	2,031,878
Oct 1, 2024	111.77	112.96	111.14	112.82	112.82	0.91%	1,894,972
Sep 30, 2024	110.71	112.10	110.02	111.80	111.80	1.09%	3,790,833
Sep 27, 2024	110.02	110.97	109.68	110.59	110.59	0.47%	2,301,650
Sep 26, 2024	109.19	110.87	109.19	110.07	110.07	0.35%	1,709,528
Sep 25, 2024	109.59	110.36	108.86	109.69	109.69	0.54%	1,773,695
Sep 24, 2024	109.25	109.61	108.78	109.10	109.10	-0.84%	1,508,225
Sep 23, 2024	108.23	110.11	108.23	110.02	110.02	1.95%	2,128,972
Sep 20, 2024	107.58	108.11	107.07	107.92	107.92	0.05%	8,463,031
Sep 19, 2024	109.33	109.44	107.81	107.87	107.87	-1.00%	2,679,575
Sep 18, 2024	109.72	110.55	108.87	108.96	108.96	-0.55%	2,118,881
Sep 17, 2024	110.00	110.25	109.12	109.56	109.56	-0.55%	2,590,339
Sep 16, 2024	109.29	110.27	108.86	110.17	110.17	1.46%	2,396,873
Sep 13, 2024	108.25	108.80	108.06	108.59	108.59	0.57%	1,716,373
Sep 12, 2024	107.43	108.09	106.93	107.97	107.97	0.57%	1,680,862
Sep 11, 2024	108.07	108.38	105.73	107.36	107.36	-1.00%	2,896,782
Sep 10, 2024	109.75	110.25	108.24	108.44	108.44	-0.88%	2,335,498
Sep 9, 2024	109.30	109.78	108.61	109.40	109.40	0.47%	2,621,681
Sep 6, 2024	109.76	110.80	108.52	108.89	108.89	-0.73%	2,976,091
Sep 5, 2024	110.53	110.86	108.28	109.69	109.69	-0.72%	2,746,546
Sep 4, 2024	109.96	111.14	109.00	110.49	110.49	1.30%	1,880,265
Sep 3, 2024	110.27	110.80	108.56	109.07	109.07	-1.17%	2,239,557
Aug 30, 2024	109.69	110.68	109.42	110.36	110.36	0.67%	3,793,535
Aug 29, 2024	108.83	109.87	108.12	109.63	109.63	0.74%	1,509,943
Aug 28, 2024	107.85	109.34	107.85	108.83	108.83	1.04%	1,397,777
Aug 27, 2024	107.79	108.26	107.11	107.71	107.71	0.19%	1,693,019
Aug 26, 2024	107.48	108.31	107.34	107.51	107.51	0.16%	1,739,122
Aug 23, 2024	106.99	107.48	106.24	107.34	107.34	0.68%	1,526,748
Aug 22, 2024	105.32	106.64	105.25	106.61	106.61	1.21%	2,366,867
Aug 21, 2024	104.41	105.80	104.41	105.34	105.34	0.52%	2,161,020
Aug 20, 2024	105.20	105.65	104.62	104.80	104.31	-0.39%	1,982,983
Aug 19, 2024	104.61	105.39	104.35	105.21	104.71	0.43%	2,731,987
Aug 16, 2024	102.84	104.84	102.16	104.76	104.27	2.17%	2,613,116
Aug 15, 2024	102.66	103.27	102.12	102.54	102.06	0.17%	2,016,879
Aug 14, 2024	102.00	102.86	101.86	102.37	101.89	0.63%	1,787,906
Aug 13, 2024	101.48	101.85	100.78	101.73	101.25	0.53%	1,456,607
Aug 12, 2024	101.53	101.80	101.00	101.19	100.71	-0.02%	1,460,900
Aug 9, 2024	101.05	101.44	100.33	101.21	100.73	0.35%	1,628,608
Aug 8, 2024	99.55	101.06	98.89	100.86	100.38	1.58%	2,004,747
Aug 7, 2024	98.91	100.04	98.66	99.29	98.82	0.70%	2,395,861
Aug 6, 2024	97.27	99.04	96.15	98.60	98.13	1.47%	2,200,142
Aug 5, 2024	99.20	99.20	95.97	97.17	96.71	-2.09%	2,901,097
Aug 2, 2024	100.29	101.76	97.54	99.24	98.77	-2.37%	3,471,909
Aug 1, 2024	104.38	104.91	100.86	101.65	101.17	6.57%	7,552,769
Jul 31, 2024	95.36	95.97	94.87	95.38	94.93	0.02%	4,508,632
Jul 30, 2024	95.01	96.23	94.91	95.36	94.91	0.87%	1,903,100
Jul 29, 2024	94.89	95.32	94.07	94.54	94.09	-0.30%	1,204,055
Jul 26, 2024	94.12	95.25	94.03	94.82	94.37	0.74%	1,146,715
Jul 25, 2024	94.73	95.46	94.00	94.12	93.68	-0.02%	1,264,856
Jul 24, 2024	94.65	94.83	93.72	94.14	93.70	-0.19%	1,673,116
Jul 23, 2024	94.48	94.64	93.96	94.32	93.87	-0.19%	1,040,045
Jul 22, 2024	93.15	94.56	93.00	94.50	94.05	1.71%	1,411,267
Jul 19, 2024	94.42	94.44	92.44	92.91	92.47	-1.46%	5,323,218
Jul 18, 2024	93.74	95.49	93.28	94.29	93.85	0.24%	1,523,544
Jul 17, 2024	93.80	94.85	92.83	94.06	93.62	0.55%	2,120,702
Jul 16, 2024	93.51	94.46	93.23	93.55	93.11	0.19%	1,944,509
Jul 15, 2024	92.86	93.86	92.60	93.37	92.93	0.79%	1,515,052
Jul 12, 2024	92.86	93.08	91.99	92.64	92.20	0.24%	1,526,931
Jul 11, 2024	90.77	92.54	90.38	92.42	91.98	2.45%	2,122,091
Jul 10, 2024	88.93	90.25	88.70	90.21	89.78	1.44%	1,413,067
Jul 9, 2024	88.52	89.64	88.00	88.93	88.51	0.46%	1,895,530
Jul 8, 2024	89.22	89.83	88.46	88.52	88.10	-0.60%	1,585,310
Jul 5, 2024	89.00	89.06	88.54	89.05	88.63	-0.04%	1,687,252
Jul 3, 2024	89.13	89.74	89.04	89.09	88.67	-0.38%	1,292,717
Jul 2, 2024	88.47	89.51	88.20	89.43	89.01	0.42%	1,898,605
Jul 1, 2024	89.82	90.27	88.90	89.06	88.64	-0.28%	1,850,626
Jun 28, 2024	89.35	90.21	88.83	89.31	88.89	0.17%	3,455,193
Jun 27, 2024	89.35	89.36	88.71	89.16	88.74	-0.07%	1,993,967
Jun 26, 2024	89.37	89.70	88.24	89.22	88.80	-0.88%	2,686,233
Jun 25, 2024	90.43	90.93	89.79	90.01	89.59	-0.46%	2,211,963
Jun 24, 2024	89.50	91.15	89.07	90.43	90.00	0.85%	2,108,553
Jun 21, 2024	89.77	90.24	89.53	89.67	89.25	-0.10%	5,577,544
Jun 20, 2024	88.99	90.05	88.70	89.76	89.34	0.87%	1,652,509
Jun 18, 2024	87.87	89.01	87.68	88.99	88.57	1.17%	2,782,753
Jun 17, 2024	86.94	88.00	86.55	87.96	87.54	1.06%	2,632,674
Jun 14, 2024	86.69	87.31	86.46	87.04	86.63	-0.31%	1,330,743
Jun 13, 2024	88.00	88.00	87.03	87.31	86.90	-1.00%	1,584,808
Jun 12, 2024	87.70	88.29	87.12	88.19	87.77	0.71%	1,684,411
Jun 11, 2024	87.96	88.29	87.08	87.57	87.16	-0.94%	2,193,707
Jun 10, 2024	88.67	88.75	87.94	88.40	87.98	-0.44%	2,987,012
Jun 7, 2024	88.46	89.29	88.08	88.79	88.37	0.50%	1,683,723
Jun 6, 2024	88.45	89.01	87.91	88.35	87.93	-0.03%	1,485,641
Jun 5, 2024	88.15	88.67	87.70	88.38	87.96	0.39%	2,032,136
Jun 4, 2024	88.48	89.24	87.83	88.04	87.62	-0.98%	2,182,131
Jun 3, 2024	89.71	89.83	88.57	88.91	88.49	-1.07%	2,285,783
May 31, 2024	88.00	89.91	88.00	89.87	89.45	2.15%	4,671,822
May 30, 2024	87.16	88.40	86.97	87.98	87.56	0.92%	1,565,965
May 29, 2024	86.98	87.50	86.56	87.18	86.77	-0.09%	1,509,484
May 28, 2024	87.50	87.50	86.92	87.26	86.85	-0.49%	2,230,927
May 24, 2024	86.99	87.71	86.65	87.69	87.28	1.05%	1,311,085
May 23, 2024	87.50	87.87	86.66	86.78	86.37	-1.00%	1,827,115
May 22, 2024	87.41	87.85	87.21	87.66	87.25	0.08%	1,690,819
May 21, 2024	87.24	87.72	87.06	87.59	87.18	-0.11%	1,357,631
May 20, 2024	88.51	88.59	87.55	87.69	86.78	-0.77%	1,996,191
May 17, 2024	87.52	88.41	86.70	88.37	87.45	1.41%	2,300,175
May 16, 2024	87.97	88.08	87.10	87.14	86.24	-0.39%	1,646,690
May 15, 2024	86.15	87.60	85.77	87.48	86.57	1.37%	1,964,551