Aflac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	112.54	113.80	111.91	112.42	112.42	-0.19%	6,272,693
May 28, 2026	114.39	114.99	112.56	112.63	112.63	-1.93%	3,025,744
May 27, 2026	116.85	117.26	114.37	114.85	114.85	-1.69%	2,473,496
May 26, 2026	117.00	117.77	116.46	116.82	116.82	-0.88%	2,340,853
May 22, 2026	118.31	118.41	117.28	117.86	117.86	0.04%	2,294,263
May 21, 2026	116.00	118.12	115.81	117.81	117.81	0.50%	2,841,504
May 20, 2026	117.95	118.66	116.88	117.22	117.22	-0.49%	2,057,942
May 19, 2026	118.74	119.81	117.40	118.41	117.80	-0.22%	1,795,080
May 18, 2026	116.99	118.81	116.30	118.67	118.06	1.59%	1,956,646
May 15, 2026	117.01	117.60	115.61	116.81	116.21	0.36%	1,908,534
May 14, 2026	116.00	116.93	115.42	116.39	115.79	0.79%	1,757,133
May 13, 2026	115.49	116.68	114.12	115.48	114.89	-0.59%	1,632,436
May 12, 2026	115.88	116.68	114.42	116.16	115.56	0.59%	2,161,693
May 11, 2026	113.75	115.57	113.41	115.48	114.89	2.10%	2,055,900
May 8, 2026	113.65	114.13	112.86	113.10	112.52	-0.44%	1,509,181
May 7, 2026	113.19	113.75	112.00	113.60	113.01	0.18%	1,888,151
May 6, 2026	114.50	115.50	113.39	113.40	112.82	-0.93%	2,664,204
May 5, 2026	113.26	114.93	112.63	114.46	113.87	1.00%	2,422,346
May 4, 2026	112.11	114.04	111.69	113.33	112.75	0.40%	2,309,596
May 1, 2026	113.85	114.90	112.65	112.88	112.30	-0.69%	2,283,126
Apr 30, 2026	112.27	113.72	109.55	113.67	113.08	-2.19%	4,138,052
Apr 29, 2026	115.94	116.75	115.40	116.21	115.61	-0.07%	2,355,071
Apr 28, 2026	115.90	117.06	115.35	116.29	115.69	1.40%	1,790,047
Apr 27, 2026	113.78	115.59	113.35	114.68	114.09	0.05%	1,796,129
Apr 24, 2026	114.47	115.62	113.97	114.62	114.03	-0.43%	1,852,688
Apr 23, 2026	115.21	115.87	114.62	115.12	114.53	0.32%	1,774,491
Apr 22, 2026	115.79	116.00	114.22	114.75	114.16	-1.05%	1,921,261
Apr 21, 2026	114.83	116.70	114.76	115.97	115.37	1.13%	2,928,592
Apr 20, 2026	114.31	115.59	113.70	114.67	114.08	0.13%	1,618,443
Apr 17, 2026	112.96	115.60	112.96	114.52	113.93	0.71%	4,906,316
Apr 16, 2026	112.70	113.90	112.21	113.71	113.12	0.65%	1,726,604
Apr 15, 2026	111.81	113.41	111.73	112.98	112.40	0.93%	2,032,084
Apr 14, 2026	111.42	112.38	110.01	111.94	111.36	-0.18%	1,666,869
Apr 13, 2026	109.68	112.28	109.08	112.14	111.56	1.30%	1,522,839
Apr 10, 2026	113.08	113.08	110.66	110.70	110.13	-2.10%	1,798,539
Apr 9, 2026	112.50	113.76	111.66	113.07	112.49	0.06%	2,036,443
Apr 8, 2026	110.00	113.01	109.73	113.00	112.42	2.24%	2,174,126
Apr 7, 2026	110.17	110.88	109.54	110.52	109.95	0.24%	1,634,272
Apr 6, 2026	109.95	110.86	109.44	110.26	109.69	-0.20%	1,398,885
Apr 2, 2026	109.50	110.54	109.06	110.48	109.91	0.77%	1,438,869
Apr 1, 2026	109.73	110.39	108.93	109.64	109.08	-0.06%	1,966,567
Mar 31, 2026	109.24	109.86	107.79	109.71	109.14	1.42%	2,481,235
Mar 30, 2026	107.10	108.90	106.67	108.17	107.61	1.65%	2,149,520
Mar 27, 2026	108.73	108.73	106.35	106.41	105.86	-1.66%	2,330,251
Mar 26, 2026	107.28	108.33	107.03	108.21	107.65	0.93%	2,473,447
Mar 25, 2026	106.78	107.39	106.23	107.21	106.66	0.95%	1,995,294
Mar 24, 2026	106.22	106.91	105.76	106.20	105.65	-0.42%	3,177,396
Mar 23, 2026	107.79	108.62	106.29	106.65	106.10	0.40%	3,627,354
Mar 20, 2026	107.59	108.16	106.03	106.22	105.67	-0.89%	6,760,734
Mar 19, 2026	107.95	108.66	106.73	107.17	106.62	-0.69%	3,081,467