Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
108.71
+0.25 (0.23%)
Mar 20, 2025, 2:58 PM EDT - Market open
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 108.00 | 109.28 | 107.93 | 108.64 | - | 0.16% | 533,765 |
| 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 |
| Feb 26, 2025 | 106.48 | 107.10 | 105.56 | 105.81 | 105.81 | -0.86% | 1,586,191 |
| Feb 25, 2025 | 104.92 | 106.85 | 104.17 | 106.73 | 106.73 | 2.54% | 2,147,217 |
| Feb 24, 2025 | 102.47 | 104.60 | 102.30 | 104.09 | 104.09 | 1.89% | 2,475,565 |
| Feb 21, 2025 | 104.14 | 104.46 | 101.96 | 102.16 | 102.16 | -2.03% | 3,539,592 |
| Feb 20, 2025 | 104.00 | 104.44 | 103.31 | 104.28 | 104.28 | -0.22% | 1,431,391 |
| Feb 19, 2025 | 103.74 | 104.78 | 103.58 | 104.51 | 104.51 | 0.24% | 1,579,211 |
| Feb 18, 2025 | 103.31 | 104.30 | 102.84 | 104.26 | 103.69 | 0.89% | 1,635,752 |
| Feb 14, 2025 | 104.31 | 104.88 | 103.31 | 103.34 | 102.77 | -0.71% | 1,450,313 |
| Feb 13, 2025 | 103.00 | 104.17 | 102.63 | 104.08 | 103.51 | 1.11% | 1,647,565 |
| Feb 12, 2025 | 102.19 | 103.03 | 101.94 | 102.94 | 102.37 | -0.05% | 1,811,964 |
| Feb 11, 2025 | 102.79 | 103.36 | 101.70 | 102.99 | 102.42 | 0.37% | 2,278,056 |
| Feb 10, 2025 | 103.48 | 103.82 | 102.45 | 102.61 | 102.04 | -0.94% | 1,955,654 |
| Feb 7, 2025 | 103.57 | 104.49 | 102.54 | 103.58 | 103.01 | 0.49% | 2,761,585 |
| Feb 6, 2025 | 106.33 | 106.36 | 101.50 | 103.08 | 102.51 | -3.92% | 4,397,975 |
| Feb 5, 2025 | 107.46 | 107.46 | 105.94 | 107.29 | 106.70 | 0.50% | 1,566,732 |
| Feb 4, 2025 | 106.61 | 108.12 | 106.32 | 106.76 | 106.17 | 0.05% | 1,559,442 |
| Feb 3, 2025 | 105.73 | 107.26 | 105.27 | 106.71 | 106.12 | -0.62% | 1,942,698 |
| Jan 31, 2025 | 107.84 | 108.86 | 107.27 | 107.38 | 106.79 | -0.80% | 2,071,618 |
| Jan 30, 2025 | 108.52 | 108.93 | 107.71 | 108.25 | 107.65 | 0.59% | 1,237,144 |
| Jan 29, 2025 | 107.26 | 108.83 | 106.85 | 107.62 | 107.03 | 0.32% | 1,239,149 |
| Jan 28, 2025 | 107.81 | 108.63 | 106.98 | 107.28 | 106.69 | -0.80% | 1,419,978 |
| Jan 27, 2025 | 105.92 | 108.19 | 105.60 | 108.15 | 107.55 | 3.09% | 1,768,340 |
| Jan 24, 2025 | 104.34 | 105.38 | 104.00 | 104.91 | 104.33 | 0.42% | 1,237,222 |
| Jan 23, 2025 | 104.44 | 105.00 | 104.00 | 104.47 | 103.89 | 0.16% | 1,651,613 |
| Jan 22, 2025 | 106.33 | 106.39 | 104.12 | 104.30 | 103.72 | -1.96% | 1,915,032 |
| Jan 21, 2025 | 106.32 | 107.21 | 105.76 | 106.39 | 105.80 | -0.09% | 1,658,383 |
| Jan 17, 2025 | 105.94 | 106.84 | 104.72 | 106.49 | 105.90 | 0.53% | 2,080,502 |
| Jan 16, 2025 | 104.91 | 106.03 | 104.78 | 105.93 | 105.35 | 1.09% | 1,442,274 |
| Jan 15, 2025 | 105.18 | 105.18 | 104.41 | 104.79 | 104.21 | 1.10% | 2,004,791 |
| Jan 14, 2025 | 102.79 | 103.68 | 102.39 | 103.65 | 103.08 | 1.13% | 1,610,038 |
| Jan 13, 2025 | 100.96 | 102.95 | 100.00 | 102.49 | 101.92 | 1.49% | 1,408,363 |
| Jan 10, 2025 | 102.36 | 102.70 | 100.24 | 100.99 | 100.43 | -2.49% | 2,176,707 |
| Jan 8, 2025 | 103.01 | 103.60 | 102.04 | 103.57 | 103.00 | 0.71% | 1,327,669 |
| Jan 7, 2025 | 101.98 | 103.70 | 101.79 | 102.84 | 102.27 | 1.03% | 1,670,483 |