Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
106.30
-0.66 (-0.62%)
May 8, 2025, 4:00 PM - Market closed
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 106.79 | 107.97 | 105.99 | 106.30 | 106.30 | -0.62% | 1,926,329 |
| May 7, 2025 | 106.15 | 107.42 | 105.70 | 106.96 | 106.96 | 1.00% | 2,028,750 |
| May 6, 2025 | 105.57 | 106.65 | 104.75 | 105.90 | 105.90 | 0.14% | 1,443,261 |
| May 5, 2025 | 105.21 | 106.50 | 104.50 | 105.75 | 105.75 | 0.21% | 2,002,903 |
| May 2, 2025 | 104.36 | 106.04 | 103.97 | 105.53 | 105.53 | 1.94% | 1,886,188 |
| May 1, 2025 | 105.50 | 106.54 | 103.10 | 103.52 | 103.52 | -4.75% | 3,391,204 |
| Apr 30, 2025 | 107.68 | 108.91 | 105.92 | 108.68 | 108.68 | 0.07% | 2,713,314 |
| Apr 29, 2025 | 108.00 | 108.86 | 107.61 | 108.60 | 108.60 | 0.10% | 1,275,788 |
| Apr 28, 2025 | 108.30 | 109.18 | 107.42 | 108.49 | 108.49 | 0.51% | 1,756,303 |
| Apr 25, 2025 | 108.83 | 109.03 | 106.69 | 107.94 | 107.94 | -1.10% | 1,829,749 |
| Apr 24, 2025 | 108.49 | 109.33 | 107.56 | 109.14 | 109.14 | 0.65% | 1,613,764 |
| Apr 23, 2025 | 108.55 | 110.31 | 107.86 | 108.43 | 108.43 | 0.11% | 1,552,325 |
| Apr 22, 2025 | 106.57 | 108.66 | 106.03 | 108.31 | 108.31 | 3.18% | 1,545,672 |
| Apr 21, 2025 | 106.86 | 107.52 | 103.48 | 104.97 | 104.97 | -2.30% | 1,692,522 |
| Apr 17, 2025 | 107.83 | 109.23 | 107.01 | 107.44 | 107.44 | 0.09% | 2,294,664 |
| Apr 16, 2025 | 108.72 | 109.06 | 106.79 | 107.34 | 107.34 | -0.64% | 2,240,182 |
| Apr 15, 2025 | 109.01 | 109.50 | 107.81 | 108.03 | 108.03 | -0.44% | 1,228,480 |
| Apr 14, 2025 | 107.77 | 109.84 | 106.89 | 108.51 | 108.51 | 1.57% | 2,004,063 |
| Apr 11, 2025 | 104.68 | 107.26 | 103.73 | 106.83 | 106.83 | 2.05% | 2,297,522 |
| Apr 10, 2025 | 104.88 | 105.94 | 102.25 | 104.68 | 104.68 | -0.59% | 2,694,969 |
| Apr 9, 2025 | 97.94 | 105.86 | 97.20 | 105.30 | 105.30 | 5.54% | 3,031,526 |
| Apr 8, 2025 | 103.55 | 104.91 | 98.32 | 99.77 | 99.77 | -0.23% | 2,662,193 |
| Apr 7, 2025 | 99.62 | 103.09 | 97.48 | 100.00 | 100.00 | -1.94% | 3,676,127 |
| Apr 4, 2025 | 109.34 | 109.97 | 101.82 | 101.98 | 101.98 | -8.74% | 3,221,799 |
| Apr 3, 2025 | 110.51 | 113.45 | 108.75 | 111.75 | 111.75 | -0.46% | 2,370,434 |
| Apr 2, 2025 | 112.41 | 113.05 | 111.79 | 112.27 | 112.27 | -0.16% | 1,817,885 |
| Apr 1, 2025 | 111.36 | 112.72 | 110.42 | 112.45 | 112.45 | 1.13% | 2,085,773 |
| Mar 31, 2025 | 110.08 | 111.78 | 108.52 | 111.19 | 111.19 | 1.27% | 2,930,516 |
| Mar 28, 2025 | 110.98 | 111.42 | 109.24 | 109.80 | 109.80 | -0.88% | 1,876,428 |
| Mar 27, 2025 | 110.91 | 111.00 | 109.87 | 110.78 | 110.78 | 0.31% | 1,804,380 |
| Mar 26, 2025 | 110.42 | 111.50 | 109.32 | 110.44 | 110.44 | 0.65% | 1,357,842 |
| Mar 25, 2025 | 110.00 | 110.55 | 108.70 | 109.73 | 109.73 | 0.07% | 1,675,609 |
| Mar 24, 2025 | 108.14 | 109.88 | 107.62 | 109.65 | 109.65 | 1.30% | 1,553,918 |
| Mar 21, 2025 | 108.56 | 108.82 | 107.23 | 108.24 | 108.24 | -0.42% | 5,333,657 |
| Mar 20, 2025 | 108.05 | 109.27 | 107.93 | 108.70 | 108.70 | 0.22% | 1,754,632 |
| Mar 19, 2025 | 107.23 | 108.77 | 106.50 | 108.46 | 108.46 | 1.02% | 1,846,810 |
| Mar 18, 2025 | 108.48 | 109.08 | 107.13 | 107.36 | 107.36 | -0.96% | 1,534,702 |
| Mar 17, 2025 | 106.75 | 108.77 | 106.11 | 108.40 | 108.40 | 1.07% | 1,344,241 |
| Mar 14, 2025 | 105.47 | 107.53 | 105.06 | 107.25 | 107.25 | 2.05% | 1,395,111 |
| Mar 13, 2025 | 105.16 | 106.60 | 104.22 | 105.10 | 105.10 | 0.39% | 1,596,336 |
| Mar 12, 2025 | 106.38 | 106.55 | 104.21 | 104.69 | 104.69 | -1.49% | 1,956,509 |
| Mar 11, 2025 | 106.57 | 107.32 | 105.58 | 106.27 | 106.27 | -0.46% | 2,050,328 |
| Mar 10, 2025 | 107.42 | 108.75 | 105.94 | 106.76 | 106.76 | -1.52% | 2,579,061 |
| Mar 7, 2025 | 107.63 | 108.89 | 106.71 | 108.41 | 108.41 | 0.43% | 2,080,163 |
| Mar 6, 2025 | 107.60 | 108.53 | 106.76 | 107.95 | 107.95 | -0.19% | 2,320,625 |
| Mar 5, 2025 | 107.45 | 108.63 | 107.05 | 108.16 | 108.16 | 0.52% | 1,523,792 |
| Mar 4, 2025 | 109.83 | 110.03 | 107.51 | 107.60 | 107.60 | -2.31% | 2,395,851 |
| Mar 3, 2025 | 110.00 | 110.75 | 109.20 | 110.14 | 110.14 | 0.61% | 2,141,076 |
| Feb 28, 2025 | 108.49 | 109.70 | 107.86 | 109.47 | 109.47 | 1.90% | 2,704,395 |
| Feb 27, 2025 | 106.42 | 107.89 | 105.60 | 107.43 | 107.43 | 1.53% | 1,831,116 |