Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
110.31
-0.24 (-0.22%)
Nov 28, 2025, 1:00 PM EST - Market closed
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 110.47 | 111.56 | 110.10 | 110.31 | 110.31 | -0.22% | 1,114,768 |
| Nov 26, 2025 | 111.46 | 111.62 | 110.54 | 110.55 | 110.55 | -0.97% | 1,786,122 |
| Nov 25, 2025 | 111.12 | 112.46 | 110.68 | 111.63 | 111.63 | 1.13% | 2,033,200 |
| Nov 24, 2025 | 110.89 | 111.00 | 109.42 | 110.38 | 110.38 | -0.54% | 6,532,276 |
| Nov 21, 2025 | 110.99 | 111.75 | 110.46 | 110.98 | 110.98 | 0.39% | 2,399,456 |
| Nov 20, 2025 | 109.86 | 110.91 | 109.38 | 110.55 | 110.55 | 1.05% | 2,368,730 |
| Nov 19, 2025 | 110.82 | 111.15 | 108.31 | 109.40 | 109.40 | -2.11% | 2,596,864 |
| Nov 18, 2025 | 111.86 | 112.62 | 111.56 | 111.76 | 111.18 | -0.45% | 2,253,591 |
| Nov 17, 2025 | 114.34 | 114.44 | 111.95 | 112.27 | 111.69 | -1.81% | 2,633,431 |
| Nov 14, 2025 | 115.10 | 115.84 | 113.31 | 114.34 | 113.75 | -0.58% | 1,925,899 |
| Nov 13, 2025 | 114.70 | 115.45 | 114.28 | 115.01 | 114.41 | 0.35% | 2,911,835 |
| Nov 12, 2025 | 113.76 | 114.88 | 113.71 | 114.61 | 114.02 | 0.72% | 1,825,103 |
| Nov 11, 2025 | 114.12 | 115.08 | 113.04 | 113.79 | 113.20 | 0.18% | 1,985,126 |
| Nov 10, 2025 | 113.30 | 114.20 | 112.39 | 113.58 | 112.99 | -0.45% | 1,784,536 |
| Nov 7, 2025 | 114.00 | 114.78 | 113.30 | 114.09 | 113.50 | 0.34% | 2,337,699 |
| Nov 6, 2025 | 111.35 | 113.90 | 111.03 | 113.70 | 113.11 | 2.21% | 2,769,029 |
| Nov 5, 2025 | 110.74 | 113.84 | 109.15 | 111.24 | 110.66 | 2.23% | 2,965,977 |
| Nov 4, 2025 | 107.87 | 108.82 | 106.87 | 108.81 | 108.25 | 1.72% | 2,365,391 |
| Nov 3, 2025 | 107.04 | 108.03 | 105.48 | 106.97 | 106.41 | -0.21% | 1,853,000 |
| Oct 31, 2025 | 105.85 | 107.63 | 105.75 | 107.19 | 106.63 | 0.33% | 2,608,967 |
| Oct 30, 2025 | 105.97 | 107.50 | 105.78 | 106.84 | 106.29 | 1.08% | 1,503,046 |
| Oct 29, 2025 | 106.36 | 106.84 | 105.43 | 105.70 | 105.15 | -0.92% | 1,668,694 |
| Oct 28, 2025 | 106.86 | 107.36 | 106.18 | 106.68 | 106.13 | -0.81% | 1,589,707 |
| Oct 27, 2025 | 107.42 | 107.74 | 106.77 | 107.55 | 106.99 | 0.35% | 1,715,316 |
| Oct 24, 2025 | 107.48 | 107.88 | 106.71 | 107.18 | 106.62 | -0.34% | 1,673,040 |
| Oct 23, 2025 | 108.30 | 108.30 | 107.02 | 107.55 | 106.99 | -0.28% | 1,514,192 |
| Oct 22, 2025 | 108.19 | 108.82 | 107.07 | 107.85 | 107.29 | -0.31% | 1,824,624 |
| Oct 21, 2025 | 108.49 | 109.04 | 107.69 | 108.18 | 107.62 | -0.54% | 2,172,425 |
| Oct 20, 2025 | 107.83 | 109.10 | 107.55 | 108.77 | 108.21 | 0.98% | 1,108,866 |
| Oct 17, 2025 | 107.09 | 108.04 | 106.96 | 107.71 | 107.15 | 0.92% | 1,501,451 |
| Oct 16, 2025 | 109.03 | 109.03 | 106.46 | 106.73 | 106.18 | -2.80% | 2,025,015 |
| Oct 15, 2025 | 111.01 | 112.00 | 109.39 | 109.81 | 109.24 | -1.52% | 1,548,586 |
| Oct 14, 2025 | 110.24 | 111.57 | 109.89 | 111.51 | 110.93 | 1.13% | 1,788,016 |
| Oct 13, 2025 | 110.57 | 111.59 | 109.69 | 110.26 | 109.69 | -0.62% | 1,961,958 |
| Oct 10, 2025 | 112.14 | 112.33 | 110.64 | 110.95 | 110.37 | -0.20% | 1,480,760 |
| Oct 9, 2025 | 112.40 | 113.36 | 110.75 | 111.17 | 110.59 | -0.65% | 1,622,550 |
| Oct 8, 2025 | 113.00 | 113.29 | 111.74 | 111.90 | 111.32 | -0.91% | 1,756,727 |
| Oct 7, 2025 | 113.33 | 113.90 | 112.55 | 112.93 | 112.34 | -0.12% | 1,719,378 |
| Oct 6, 2025 | 112.39 | 113.39 | 111.37 | 113.07 | 112.48 | 0.67% | 1,607,019 |
| Oct 3, 2025 | 110.57 | 112.42 | 110.06 | 112.32 | 111.74 | 1.56% | 1,621,347 |
| Oct 2, 2025 | 110.30 | 111.19 | 109.66 | 110.60 | 110.03 | -0.14% | 1,704,231 |
| Oct 1, 2025 | 111.00 | 111.34 | 110.17 | 110.75 | 110.18 | -0.85% | 1,708,950 |
| Sep 30, 2025 | 111.37 | 111.85 | 110.60 | 111.70 | 111.12 | 0.31% | 2,523,054 |
| Sep 29, 2025 | 111.45 | 111.66 | 110.70 | 111.35 | 110.77 | -0.01% | 2,286,243 |
| Sep 26, 2025 | 110.30 | 111.44 | 109.94 | 111.36 | 110.78 | 1.72% | 1,878,532 |
| Sep 25, 2025 | 109.57 | 110.11 | 108.62 | 109.48 | 108.91 | 0.16% | 1,913,151 |
| Sep 24, 2025 | 108.19 | 109.36 | 107.91 | 109.31 | 108.74 | 1.00% | 2,134,291 |
| Sep 23, 2025 | 107.35 | 109.42 | 106.85 | 108.23 | 107.67 | 0.77% | 2,539,896 |
| Sep 22, 2025 | 107.77 | 108.17 | 107.23 | 107.40 | 106.84 | -0.59% | 2,673,822 |
| Sep 19, 2025 | 108.37 | 108.57 | 107.80 | 108.04 | 107.48 | 0.04% | 6,940,718 |