Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
121.99
+1.06 (0.88%)
Oct 27, 2026, 4:00 PM EDT - Market closed
Aflac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 121.89 | 122.28 | 120.79 | 121.99 | 121.99 | 0.88% | 1,912,530 |
| Oct 26, 2026 | 120.97 | 122.21 | 120.80 | 120.93 | 120.93 | 0.35% | 1,230,866 |
| Oct 23, 2026 | 122.65 | 123.16 | 120.00 | 120.51 | 120.51 | -2.24% | 1,564,461 |
| Oct 22, 2026 | 120.70 | 123.28 | 120.56 | 123.27 | 123.27 | 2.60% | 1,240,096 |
| Oct 21, 2026 | 120.78 | 120.90 | 120.06 | 120.15 | 120.15 | -0.10% | 1,353,284 |
| Oct 20, 2026 | 119.61 | 120.65 | 116.76 | 120.27 | 120.27 | 1.35% | 1,314,152 |
| Oct 19, 2026 | 119.06 | 119.88 | 118.65 | 118.67 | 118.67 | -1.08% | 1,249,429 |
| Oct 16, 2026 | 118.39 | 119.97 | 117.58 | 119.97 | 119.97 | 1.63% | 1,904,630 |
| Oct 15, 2026 | 120.00 | 120.67 | 117.84 | 118.05 | 118.05 | -0.14% | 1,694,408 |
| Oct 14, 2026 | 116.44 | 118.27 | 115.75 | 118.21 | 118.21 | 1.52% | 1,735,371 |
| Oct 13, 2026 | 116.89 | 117.16 | 115.48 | 116.44 | 116.44 | 0.47% | 1,366,548 |
| Oct 12, 2026 | 115.15 | 116.48 | 115.00 | 115.89 | 115.89 | 1.18% | 1,498,022 |
| Oct 9, 2026 | 114.66 | 115.80 | 114.46 | 114.54 | 114.54 | -0.35% | 1,294,051 |
| Oct 8, 2026 | 112.77 | 115.72 | 112.47 | 114.94 | 114.94 | 1.95% | 2,071,063 |
| Oct 7, 2026 | 113.23 | 113.73 | 112.51 | 112.74 | 112.74 | -0.78% | 1,283,130 |
| Oct 6, 2026 | 112.47 | 113.85 | 112.02 | 113.63 | 113.63 | 1.11% | 1,918,775 |
| Oct 5, 2026 | 111.81 | 112.47 | 110.00 | 112.38 | 112.38 | 0.75% | 1,918,938 |
| Oct 2, 2026 | 110.78 | 111.80 | 110.00 | 111.54 | 111.54 | 0.32% | 1,853,310 |
| Oct 1, 2026 | 111.74 | 112.01 | 110.66 | 111.18 | 111.18 | -0.54% | 1,464,825 |
| Sep 30, 2026 | 113.30 | 113.60 | 111.73 | 111.78 | 111.78 | -1.65% | 1,757,895 |
| Sep 29, 2026 | 112.75 | 113.69 | 112.17 | 113.66 | 113.66 | 0.10% | 1,498,832 |
| Sep 28, 2026 | 114.06 | 114.41 | 113.10 | 113.55 | 113.55 | -0.15% | 1,480,471 |
| Sep 25, 2026 | 114.24 | 114.46 | 113.02 | 113.72 | 113.72 | -0.25% | 1,652,703 |
| Sep 24, 2026 | 115.77 | 116.10 | 113.81 | 114.01 | 114.01 | -1.06% | 1,571,105 |
| Sep 23, 2026 | 114.06 | 116.19 | 114.04 | 115.23 | 115.23 | 0.55% | 1,901,553 |
| Sep 22, 2026 | 115.02 | 115.06 | 114.12 | 114.60 | 114.60 | -0.50% | 1,975,561 |
| Sep 21, 2026 | 116.41 | 116.73 | 114.99 | 115.18 | 115.18 | -0.99% | 1,853,467 |
| Sep 18, 2026 | 115.57 | 116.82 | 115.10 | 116.33 | 116.33 | -0.23% | 6,377,009 |
| Sep 17, 2026 | 117.02 | 117.18 | 115.82 | 116.60 | 116.60 | -0.18% | 1,708,472 |
| Sep 16, 2026 | 117.23 | 118.09 | 116.15 | 116.81 | 116.81 | -0.63% | 2,375,105 |
| Sep 15, 2026 | 116.81 | 117.77 | 116.03 | 117.55 | 117.55 | 0.46% | 1,848,054 |
| Sep 14, 2026 | 116.50 | 117.09 | 114.06 | 117.01 | 117.01 | 1.50% | 1,810,518 |
| Sep 11, 2026 | 115.72 | 115.77 | 114.30 | 115.28 | 115.28 | 0.71% | 1,399,430 |
| Sep 10, 2026 | 115.74 | 115.95 | 113.60 | 114.47 | 114.47 | -0.24% | 1,914,670 |
| Sep 9, 2026 | 114.76 | 115.27 | 114.39 | 114.74 | 114.74 | -0.36% | 1,750,660 |
| Sep 8, 2026 | 116.59 | 116.78 | 114.87 | 115.16 | 115.16 | -1.75% | 2,111,663 |
| Sep 4, 2026 | 117.51 | 118.38 | 117.05 | 117.21 | 117.21 | -0.97% | 1,858,044 |
| Sep 3, 2026 | 118.46 | 119.19 | 118.21 | 118.36 | 118.36 | 0.96% | 2,012,574 |
| Sep 2, 2026 | 116.34 | 117.51 | 115.95 | 117.24 | 117.24 | 1.05% | 2,208,135 |
| Sep 1, 2026 | 116.76 | 117.35 | 114.86 | 116.02 | 116.02 | 0.15% | 3,056,082 |
| Aug 31, 2026 | 116.51 | 116.63 | 115.70 | 115.85 | 115.85 | -0.58% | 3,693,422 |
| Aug 28, 2026 | 117.24 | 117.59 | 116.19 | 116.52 | 116.52 | -0.05% | 2,720,139 |
| Aug 27, 2026 | 116.44 | 117.37 | 116.05 | 116.58 | 116.58 | -0.74% | 1,653,119 |
| Aug 26, 2026 | 116.45 | 117.68 | 116.45 | 117.45 | 117.45 | 1.09% | 1,513,494 |
| Aug 25, 2026 | 118.15 | 118.44 | 116.11 | 116.18 | 116.18 | -1.71% | 1,808,219 |
| Aug 24, 2026 | 117.08 | 118.30 | 117.08 | 118.20 | 118.20 | 1.84% | 1,344,558 |
| Aug 21, 2026 | 116.51 | 117.18 | 115.97 | 116.07 | 116.07 | -0.09% | 1,941,211 |
| Aug 20, 2026 | 116.17 | 117.32 | 115.82 | 116.17 | 116.17 | -0.29% | 1,917,136 |
| Aug 19, 2026 | 120.01 | 121.05 | 116.01 | 116.51 | 116.51 | -3.81% | 2,774,459 |
| Aug 18, 2026 | 122.21 | 122.79 | 121.53 | 121.73 | 121.12 | 0.62% | 1,940,265 |