Dark

AFL
Aflac Inc.
stock NYSE

Market Open

Sep 4, 2025 12:23:59 PM EDT

107.71USD+0.909%(+0.97)577,016

107.70Bid 107.73Ask 0.03Spread

Pre-market

Sep 4, 2025 8:04:30 AM EDT

106.67USD-0.066%(-0.07)450

After-hours

Sep 3, 2025 4:00:30 PM EDT

106.74USD+0.009%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	106.8400	107.9500	106.8400	107.7100	+0.909%	577,016	0.000%
2025-09-03	105.0900	106.8200	104.7500	106.7400	+1.060%	2,169,150	+0.909%
2025-09-02	106.6300	106.8000	104.9700	105.6200	-1.160%	2,980,072	+1.979%
2025-08-29	106.3900	107.1800	106.2950	106.8600	+0.716%	2,399,020	+0.795%
2025-08-28	107.1300	107.2150	105.7910	106.1000	-1.220%	2,439,606	+1.517%
2025-08-27	107.7900	108.4100	107.4100	107.4100	-0.693%	3,554,791	+0.279%
2025-08-26	106.9400	108.2200	106.3826	108.1600	+0.726%	4,624,500	-0.416%
2025-08-25	108.2600	108.7100	107.3400	107.3800	-0.996%	1,719,708	+0.307%
2025-08-22	108.6700	109.6500	108.3200	108.4600	+0.250%	2,230,970	-0.691%
2025-08-21	107.8600	108.5400	107.5400	108.1900	+0.269%	3,395,452	-0.444%
2025-08-20	106.6300	108.6350	106.5000	107.9000	+0.945%	2,684,861	-0.176%
2025-08-19	105.7100	106.9700	105.5250	106.8900	+1.068%	2,275,425	+0.767%
2025-08-18	105.4400	105.8150	104.9900	105.7600	+0.361%	1,771,743	+1.844%
2025-08-15	105.7850	106.1550	105.1500	105.3800	+0.076%	2,645,889	+2.211%
2025-08-14	105.9200	105.9200	104.9500	105.3000	-0.378%	2,575,059	+2.289%
2025-08-13	104.0900	105.8500	103.8000	105.7000	+2.076%	2,447,468	+1.902%
2025-08-12	104.5100	104.8000	103.5100	103.5500	-0.595%	3,231,493	+4.017%
2025-08-11	103.9500	104.3500	103.2800	104.1700	+0.628%	2,013,062	+3.398%
2025-08-08	102.5700	103.7950	101.4900	103.5200	+1.212%	2,014,653	+4.048%
2025-08-07	102.4700	103.7800	101.4900	102.2800	-0.029%	3,676,048	+5.309%
2025-08-06	101.5000	102.6000	97.4700	102.3100	+3.427%	3,640,277	+5.278%
2025-08-05	99.1000	99.6000	98.6250	98.9200	+0.365%	2,985,544	+8.886%
2025-08-04	98.0600	98.7000	97.6300	98.5600	+0.479%	2,033,465	+9.284%
2025-08-01	99.4100	99.4100	96.9500	98.0900	-1.278%	2,768,318	+9.807%
2025-07-31	98.3600	100.2300	98.0500	99.3600	+0.781%	3,106,208	+8.404%
2025-07-30	100.7200	100.7200	98.1100	98.5900	-2.212%	2,508,746	+9.250%
2025-07-29	101.5300	102.0800	100.5900	100.8200	-0.059%	2,002,778	+6.834%
2025-07-28	103.0000	103.2900	100.7350	100.8800	-2.409%	1,877,566	+6.770%
2025-07-25	102.6300	103.5300	102.0000	103.3700	+0.898%	2,023,594	+4.199%
2025-07-24	102.5500	103.2200	102.1200	102.4500	-0.428%	2,409,429	+5.134%
2025-07-23	103.0900	103.1545	102.0100	102.8900	+0.185%	1,687,114	+4.685%
2025-07-22	101.2800	102.8400	100.7400	102.7000	+1.563%	1,970,102	+4.878%
2025-07-21	101.9500	102.3800	101.1100	101.1200	-0.697%	2,101,968	+6.517%
2025-07-18	101.6800	102.5100	101.2000	101.8300	+0.404%	4,577,769	+5.774%
2025-07-17	101.0000	101.6550	100.6500	101.4200	-0.020%	1,955,794	+6.202%
2025-07-16	100.9800	101.5200	100.0500	101.4400	+0.815%	1,606,758	+6.181%
2025-07-15	102.0800	102.6600	100.5800	100.6200	-1.997%	1,695,896	+7.046%
2025-07-14	101.4100	102.7300	100.8600	102.6700	+1.083%	2,048,876	+4.909%
2025-07-11	101.5400	102.0300	101.1700	101.5700	-0.694%	1,348,231	+6.045%
2025-07-10	101.7300	102.3100	101.0950	102.2800	+0.363%	2,123,923	+5.309%
2025-07-09	103.0000	103.0500	101.6000	101.9100	-1.288%	1,689,173	+5.691%
2025-07-08	102.3000	103.6425	102.2100	103.2400	+0.350%	2,434,246	+4.330%
2025-07-07	104.3700	104.5600	102.6500	102.8800	-1.616%	1,667,600	+4.695%
2025-07-03	104.2200	104.7199	103.6700	104.5700	+1.014%	994,902	+3.003%
2025-07-02	105.4900	105.7700	102.7750	103.5200	-2.137%	1,968,331	+4.048%
2025-07-01	105.2000	106.4800	104.8000	105.7800	+0.303%	2,519,029	+1.825%
2025-06-30	104.9200	105.5800	104.4500	105.4600	+0.371%	2,628,119	+2.134%
2025-06-27	104.0700	105.2800	103.7400	105.0700	+1.116%	11,667,992	+2.513%
2025-06-26	102.3300	104.0900	102.1900	103.9100	+1.395%	2,149,039	+3.657%
2025-06-25	103.9200	104.0000	102.1900	102.4800	-1.613%	2,273,245	+5.103%
2025-06-24	104.7900	105.1900	103.6200	104.1600	-0.649%	1,977,778	+3.408%
2025-06-23	103.2500	104.9300	102.8800	104.8400	+1.491%	2,156,652	+2.738%
2025-06-20	101.9700	103.7300	101.1100	103.3000	+0.653%	6,258,903	+4.269%
2025-06-18	102.2500	103.6800	102.1531	102.6300	+0.529%	2,127,293	+4.950%
2025-06-17	102.6800	102.9950	101.4100	102.0900	-0.613%	2,056,900	+5.505%
2025-06-16	102.7700	103.2800	102.3300	102.7200	+0.528%	2,160,874	+4.858%
2025-06-13	102.2500	103.0550	101.0100	102.1800	-0.438%	2,259,305	+5.412%
2025-06-12	100.5250	102.6900	100.2150	102.6300	+1.263%	1,800,580	+4.950%
2025-06-11	102.2100	102.4000	100.9900	101.3500	-0.900%	2,282,494	+6.275%
2025-06-10	102.3400	102.7750	101.8200	102.2700	-0.234%	2,903,113	+5.319%
2025-06-09	103.4100	103.5850	101.1300	102.5100	-1.128%	2,027,629	+5.073%
2025-06-06	103.0400	103.7890	102.7800	103.6800	+1.438%	2,035,571	+3.887%
2025-06-05	103.1400	103.1500	101.6600	102.2100	-0.603%	1,774,274	+5.381%
2025-06-04	104.2500	104.3600	102.8300	102.8300	-1.192%	1,568,903	+4.746%
2025-06-03	103.5200	104.2250	102.1300	104.0700	+0.260%	1,757,093	+3.498%
2025-06-02	102.6700	103.8400	102.1800	103.8000	+0.251%	1,809,869	+3.767%
2025-05-30	102.6100	104.0100	102.1000	103.5400	+0.710%	3,415,441	+4.027%
2025-05-29	102.2200	102.9900	101.9200	102.8100	+0.804%	1,871,185	+4.766%
2025-05-28	103.1400	103.8800	101.8800	101.9900	-1.373%	1,745,544	+5.608%
2025-05-27	102.9900	103.4500	102.3600	103.4100	+0.858%	1,683,301	+4.158%
2025-05-23	102.0000	102.9100	101.6700	102.5300	+0.078%	1,641,569	+5.052%
2025-05-22	103.5000	103.8900	101.9600	102.4500	-1.053%	1,700,390	+5.134%
2025-05-21	104.7600	104.9600	103.4700	103.5400	-1.969%	2,380,727	+4.027%
2025-05-20	106.3500	106.6950	105.3100	105.6200	-0.761%	1,868,398	+1.979%
2025-05-19	106.8600	107.3600	106.0200	106.4300	-0.365%	1,689,985	+1.203%
2025-05-16	105.7200	107.0000	105.3700	106.8200	+0.983%	3,427,210	+0.833%
2025-05-15	103.9700	105.9700	103.9700	105.7800	+1.809%	1,521,850	+1.825%
2025-05-14	104.9800	105.5527	103.7100	103.9000	-1.076%	1,831,983	+3.667%
2025-05-13	105.1800	105.8400	104.8700	105.0300	-0.512%	1,975,752	+2.552%
2025-05-12	106.1000	106.8750	104.6168	105.5700	-0.377%	2,078,237	+2.027%
2025-05-09	106.4600	107.2400	105.8800	105.9700	-0.310%	1,353,074	+1.642%
2025-05-08	106.7900	107.9700	105.9900	106.3000	-0.617%	1,926,329	+1.326%
2025-05-07	106.1500	107.4200	105.7000	106.9600	+1.001%	2,028,750	+0.701%
2025-05-06	105.5700	106.6500	104.7500	105.9000	+0.142%	1,443,261	+1.709%
2025-05-05	105.2100	106.4950	104.5000	105.7500	+0.208%	2,002,903	+1.853%
2025-05-02	104.3600	106.0350	103.9650	105.5300	+1.942%	1,886,188	+2.066%
2025-05-01	105.5000	106.5400	103.1000	103.5200	-4.748%	3,391,204	+4.048%
2025-04-30	107.6800	108.9100	105.9200	108.6800	+0.074%	2,713,314	-0.893%
2025-04-29	108.0000	108.8600	107.6100	108.6000	+0.101%	1,275,788	-0.820%
2025-04-28	108.3000	109.1800	107.4200	108.4900	+0.510%	1,756,303	-0.719%
2025-04-25	108.8300	109.0300	106.6900	107.9400	-1.100%	1,829,749	-0.213%
2025-04-24	108.4900	109.3300	107.5600	109.1400	+0.655%	1,613,764	-1.310%
2025-04-23	108.5500	110.3100	107.8550	108.4300	+0.111%	1,552,325	-0.664%
2025-04-22	106.5700	108.6600	106.0300	108.3100	+3.182%	1,545,672	-0.554%
2025-04-21	106.8600	107.5200	103.4800	104.9700	-2.299%	1,692,522	+2.610%
2025-04-17	107.8300	109.2300	107.0100	107.4400	+0.093%	2,294,664	+0.251%
2025-04-16	108.7200	109.0600	106.7900	107.3400	-0.639%	2,240,182	+0.345%
2025-04-15	109.0100	109.5000	107.8100	108.0300	-0.442%	1,228,480	-0.296%
2025-04-14	107.7650	109.8399	106.8900	108.5100	+1.573%	2,004,063	-0.737%
2025-04-11	104.6800	107.2600	103.7300	106.8300	+2.054%	2,297,522	+0.824%
2025-04-10	104.8800	105.9400	102.2492	104.6800	-0.589%	2,694,969	+2.895%
2025-04-09	97.9400	105.8600	97.2000	105.3000	+5.543%	3,031,526	+2.289%
2025-04-08	103.5500	104.9100	98.3200	99.7700	-0.230%	2,662,193	+7.958%
2025-04-07	99.6200	103.0850	97.4786	100.0000	-1.942%	3,676,127	+7.710%
2025-04-04	109.3400	109.9700	101.8200	101.9800	-8.743%	3,221,799	+5.619%
2025-04-03	110.5100	113.4500	108.7500	111.7500	-0.463%	2,370,434	-3.615%
2025-04-02	112.4100	113.0500	111.7900	112.2700	-0.160%	1,817,885	-4.062%
2025-04-01	111.3600	112.7200	110.4200	112.4500	+1.133%	2,085,773	-4.215%
2025-03-31	110.0800	111.7800	108.5200	111.1900	+1.266%	2,930,516	-3.130%
2025-03-28	110.9800	111.4200	109.2400	109.8000	-0.885%	1,876,428	-1.903%
2025-03-27	110.9100	111.0000	109.8650	110.7800	+0.308%	1,804,380	-2.771%
2025-03-26	110.4200	111.5000	109.3200	110.4400	+0.647%	1,304,879	-2.472%
2025-03-25	110.0000	110.5500	108.6950	109.7300	+0.073%	1,618,986	-1.841%
2025-03-24	108.1400	109.8800	107.6200	109.6500	+1.303%	1,453,670	-1.769%
2025-03-21	108.5600	108.8175	107.2301	108.2400	-0.423%	4,877,314	-0.490%
2025-03-20	108.0500	109.2700	107.9300	108.7000	+0.221%	1,697,418	-0.911%
2025-03-19	107.2300	108.7700	106.5000	108.4600	+1.025%	1,724,179	-0.691%
2025-03-18	108.4800	109.0800	107.1300	107.3600	-0.959%	1,475,760	+0.326%
2025-03-17	106.7500	108.7700	106.1100	108.4000	+1.072%	1,282,306	-0.637%
2025-03-14	105.4700	107.5300	105.0600	107.2500	+2.046%	1,292,882	+0.429%
2025-03-13	105.1600	106.6000	104.2200	105.1000	+0.392%	1,503,943	+2.483%
2025-03-12	106.3800	106.5450	104.2100	104.6900	-1.487%	1,871,906	+2.885%
2025-03-11	106.5700	107.3200	105.5800	106.2700	-0.459%	1,949,135	+1.355%
2025-03-10	107.4200	108.7500	105.9400	106.7600	-1.522%	2,502,146	+0.890%
2025-03-07	107.6300	108.8900	106.7069	108.4100	+0.426%	2,007,320	-0.646%
2025-03-06	107.6000	108.5299	106.7600	107.9500	-0.194%	2,262,195	-0.222%
2025-03-05	107.4500	108.6301	107.0500	108.1600	+0.520%	1,382,807	-0.416%
2025-03-04	109.8300	110.0300	107.5100	107.6000	-2.306%	2,281,196	+0.102%
2025-03-03	110.0000	110.7500	109.2000	110.1400	+0.612%	2,019,516	-2.206%
2025-02-28	108.4900	109.7000	107.8600	109.4700	+1.899%	2,205,971	-1.608%
2025-02-27	106.4200	107.8900	105.6000	107.4300	+1.531%	1,786,786	+0.261%
2025-02-26	106.4800	107.0950	105.5550	105.8100	-0.862%	1,501,362	+1.796%
2025-02-25	104.9200	106.8450	104.1700	106.7300	+2.536%	1,868,399	+0.918%
2025-02-24	102.4700	104.6000	102.3000	104.0900	+1.889%	2,267,812	+3.478%
2025-02-21	104.1400	104.4600	101.9600	102.1600	-2.033%	3,260,640	+5.433%
2025-02-20	104.0000	104.4400	103.3100	104.2800	-0.220%	1,387,683	+3.289%
2025-02-19	103.7400	104.7800	103.5800	104.5100	+0.240%	1,525,723	+3.062%
2025-02-18	103.3100	104.3000	102.8400	104.2600	+0.890%	1,539,900	+3.309%
2025-02-14	104.3100	104.8800	103.3100	103.3400	-0.711%	1,400,355	+4.229%
2025-02-13	103.0000	104.1700	102.6300	104.0800	+1.107%	1,564,831	+3.488%
2025-02-12	102.1900	103.0300	101.9400	102.9400	-0.049%	1,696,795	+4.634%
2025-02-11	102.7900	103.3600	101.7000	102.9900	+0.370%	1,976,459	+4.583%
2025-02-10	103.4800	103.8150	102.4500	102.6100	-0.936%	1,855,820	+4.970%
2025-02-07	103.5700	104.4900	102.5400	103.5800	+0.485%	2,713,464	+3.987%
2025-02-06	106.3300	106.3600	101.5000	103.0800	-3.924%	4,306,602	+4.492%
2025-02-05	107.4600	107.4600	105.9400	107.2900	+0.496%	1,515,490	+0.391%
2025-02-04	106.6100	108.1225	106.3200	106.7600	+0.047%	1,479,473	+0.890%
2025-02-03	105.7300	107.2600	105.2700	106.7100	-0.624%	1,550,579	+0.937%
2025-01-31	107.8400	108.8600	107.2700	107.3800	-0.804%	1,978,305	+0.307%
2025-01-30	108.5200	108.9300	107.7100	108.2500	+0.585%	1,173,180	-0.499%
2025-01-29	107.2600	108.8300	106.8500	107.6200	+0.317%	1,197,752	+0.084%
2025-01-28	107.8100	108.6300	106.9750	107.2800	-0.804%	1,369,272	+0.401%
2025-01-27	105.9200	108.1900	105.6000	108.1500	+3.088%	1,674,633	-0.407%
2025-01-24	104.3400	105.3800	104.0000	104.9100	+0.421%	1,191,548	+2.669%
2025-01-23	104.4400	105.0000	104.0000	104.4700	+0.163%	1,571,939	+3.101%
2025-01-22	106.3300	106.3900	104.1200	104.3000	-1.964%	1,845,109	+3.269%
2025-01-21	106.3200	107.2100	105.7600	106.3900	-0.094%	1,395,439	+1.241%
2025-01-17	105.9400	106.8350	104.7200	106.4900	+0.529%	1,909,419	+1.146%
2025-01-16	104.9100	106.0299	104.7800	105.9300	+1.088%	1,391,409	+1.680%
2025-01-15	105.1800	105.1800	104.4100	104.7900	+1.100%	1,884,716	+2.787%
2025-01-14	102.7900	103.6800	102.3900	103.6500	+1.132%	1,570,223	+3.917%
2025-01-13	100.9600	102.9480	100.0000	102.4900	+1.485%	1,359,333	+5.093%
2025-01-10	102.3600	102.7000	100.2350	100.9900	-2.491%	2,097,850	+6.654%
2025-01-08	103.0100	103.5950	102.0350	103.5700	+0.710%	1,262,186	+3.997%
2025-01-07	101.9800	103.7000	101.7900	102.8400	+1.032%	1,627,042	+4.736%
2025-01-06	103.0500	103.7900	101.4900	101.7900	-1.328%	1,782,736	+5.816%
2025-01-03	102.5700	103.3500	102.1700	103.1600	+0.782%	1,277,099	+4.411%
2025-01-02	103.6100	104.0426	101.9700	102.3600	-1.044%	1,663,207	+5.227%
2024-12-31	103.0400	103.8900	103.0400	103.4400	+0.456%	1,313,159	+4.128%
2024-12-30	102.2800	103.5900	101.7500	102.9700	-0.397%	1,370,564	+4.603%
2024-12-27	103.1800	104.4500	102.7400	103.3800	-0.270%	1,070,996	+4.188%
2024-12-26	102.7500	104.0200	102.5100	103.6600	+0.407%	1,706,683	+3.907%
2024-12-24	102.8000	103.4100	102.1400	103.2400	+0.487%	901,201	+4.330%
2024-12-23	102.0600	102.9250	101.7800	102.7400	+0.049%	1,606,340	+4.837%
2024-12-20	101.0400	103.1700	100.6500	102.6900	+1.422%	4,120,898	+4.888%
2024-12-19	100.9100	102.0900	100.5900	101.2500	+0.877%	1,989,937	+6.380%
2024-12-18	102.5200	103.3200	100.3000	100.3700	-2.316%	2,775,968	+7.313%
2024-12-17	103.0000	103.7000	102.3300	102.7500	-1.021%	1,956,887	+4.827%
2024-12-16	104.3400	104.6300	103.7500	103.8100	-0.679%	2,071,412	+3.757%
2024-12-13	104.5600	105.3100	104.1950	104.5200	+0.134%	1,697,565	+3.052%
2024-12-12	104.9900	105.5400	104.3200	104.3800	+0.163%	1,690,411	+3.190%
2024-12-11	104.4300	104.7600	103.7500	104.2100	-0.010%	1,672,505	+3.359%
2024-12-10	104.3700	104.8700	102.7800	104.2200	-0.743%	1,718,814	+3.349%
2024-12-09	106.8700	107.0000	104.6650	105.0000	-2.153%	2,235,399	+2.581%
2024-12-06	107.7700	108.3500	107.0900	107.3100	-0.408%	1,676,367	+0.373%
2024-12-05	107.4000	108.5250	107.1600	107.7500	+0.710%	1,850,651	-0.037%
2024-12-04	105.9200	107.2500	105.0000	106.9900	+0.215%	2,272,333	+0.673%
2024-12-03	112.2400	112.2400	106.7400	106.7600	-4.165%	2,916,234	+0.890%
2024-12-02	114.1700	114.6000	111.1100	111.4000	-2.281%	1,865,166	-3.312%
2024-11-29	114.0100	115.0700	113.9000	114.0000	-0.088%	1,174,365	-5.518%
2024-11-27	114.5000	115.4300	113.9400	114.1000	+0.070%	1,125,115	-5.600%
2024-11-26	112.7300	114.3300	112.3300	114.0200	+0.724%	1,177,059	-5.534%
2024-11-25	112.7600	113.9800	112.4500	113.2000	+0.721%	3,263,068	-4.850%
2024-11-22	112.1700	113.1500	112.1500	112.3900	+0.591%	1,621,580	-4.164%
2024-11-21	111.0000	112.3300	110.4200	111.7300	+1.352%	1,275,830	-3.598%
2024-11-20	110.9700	111.1600	109.7800	110.2400	-0.801%	1,235,793	-2.295%
2024-11-19	110.9000	111.5300	110.0700	111.1300	-0.812%	1,413,415	-3.077%
2024-11-18	111.3200	112.2500	111.0700	112.0400	+0.647%	1,797,002	-3.865%
2024-11-15	109.8800	111.9100	108.8700	111.3200	+1.495%	2,738,745	-3.243%
2024-11-14	110.0000	110.5300	109.1200	109.6800	-0.688%	1,572,030	-1.796%
2024-11-13	110.4200	111.0900	110.2700	110.4400	-0.190%	1,321,869	-2.472%
2024-11-12	110.1900	111.1400	110.0400	110.6500	+0.199%	1,389,320	-2.657%
2024-11-11	108.8600	110.8996	108.2200	110.4300	+1.995%	1,636,935	-2.463%
2024-11-08	108.3300	108.7100	107.8700	108.2700	+0.773%	1,639,325	-0.517%
2024-11-07	108.2800	108.3450	107.2800	107.4400	-1.032%	1,813,852	+0.251%
2024-11-06	109.6900	109.8600	106.9200	108.5600	+2.842%	2,693,782	-0.783%
2024-11-05	104.3900	105.5900	104.0000	105.5600	+1.005%	2,125,175	+2.037%
2024-11-04	105.0600	105.2300	104.0500	104.5100	-0.191%	2,394,791	+3.062%
2024-11-01	105.2900	106.6900	104.3200	104.7100	-0.076%	2,691,882	+2.865%
2024-10-31	107.1900	108.2400	104.0900	104.7900	-4.814%	4,494,440	+2.787%
2024-10-30	109.9500	110.8100	109.5500	110.0900	+0.082%	1,865,125	-2.162%
2024-10-29	109.5000	110.3600	109.2200	110.0000	+0.191%	2,091,174	-2.082%
2024-10-28	110.0000	110.5850	109.4900	109.7900	+0.036%	1,647,762	-1.895%
2024-10-25	112.0100	112.2300	108.9846	109.7500	-2.018%	2,077,847	-1.859%
2024-10-24	112.4600	112.6900	111.5800	112.0100	-0.116%	1,126,795	-3.839%
2024-10-23	111.9800	112.6400	111.6900	112.1400	-0.018%	1,205,423	-3.950%
2024-10-22	112.4800	112.7400	111.1700	112.1600	-0.523%	1,101,032	-3.968%
2024-10-21	114.4400	114.6900	112.4500	112.7500	-1.528%	1,187,197	-4.470%
2024-10-18	115.4400	115.4400	113.9100	114.5000	-0.426%	1,822,797	-5.930%
2024-10-17	115.2900	115.3500	114.4500	114.9900	+0.533%	1,568,737	-6.331%
2024-10-16	113.8400	114.4950	113.5385	114.3800	+0.342%	1,218,668	-5.831%
2024-10-15	114.2800	115.1300	113.8300	113.9900	-0.070%	2,516,068	-5.509%
2024-10-14	113.6000	114.2200	113.2500	114.0700	+0.715%	1,261,662	-5.576%
2024-10-11	112.1000	113.6700	112.1000	113.2600	+1.478%	1,415,245	-4.900%
2024-10-10	112.1700	112.7600	111.2500	111.6100	+0.495%	1,602,676	-3.494%
2024-10-09	112.2300	112.4850	110.4700	111.0600	-1.254%	2,471,548	-3.016%
2024-10-08	112.2800	112.9300	112.0100	112.4700	+0.563%	1,145,152	-4.232%
2024-10-07	114.9700	114.9700	111.0401	111.8400	-2.967%	3,006,473	-3.693%
2024-10-04	114.1100	115.5000	113.7500	115.2600	+1.524%	1,666,494	-6.550%
2024-10-03	114.1200	114.3700	112.8300	113.5300	-0.613%	1,525,177	-5.126%
2024-10-02	113.0600	114.3200	112.4300	114.2300	+1.250%	1,865,748	-5.708%
2024-10-01	111.7700	112.9600	111.1400	112.8200	+0.912%	1,809,431	-4.529%
2024-09-30	110.7100	112.0950	110.0200	111.8000	+1.094%	3,710,041	-3.658%
2024-09-27	110.0200	110.9700	109.6800	110.5900	+0.472%	2,182,198	-2.604%
2024-09-26	109.1900	110.8700	109.1900	110.0700	+0.346%	1,614,659	-2.144%
2024-09-25	109.5900	110.3598	108.8600	109.6900	+0.541%	1,733,091	-1.805%
2024-09-24	109.2500	109.6100	108.7800	109.1000	-0.836%	1,460,407	-1.274%
2024-09-23	108.2300	110.1100	108.2300	110.0200	+1.946%	1,771,549	-2.100%
2024-09-20	107.5800	108.1050	107.0700	107.9200	+0.046%	6,874,876	-0.195%
2024-09-19	109.3300	109.4400	107.8100	107.8700	-1.000%	2,489,350	-0.148%
2024-09-18	109.7200	110.5500	108.8700	108.9600	-0.548%	2,071,565	-1.147%
2024-09-17	110.0000	110.2500	109.1200	109.5600	-0.554%	2,543,015	-1.689%
2024-09-16	109.2900	110.2684	108.8600	110.1700	+1.455%	2,266,662	-2.233%
2024-09-13	108.2500	108.8000	108.0600	108.5900	+0.574%	1,676,865	-0.810%
2024-09-12	107.4300	108.0900	106.9300	107.9700	+0.568%	1,616,114	-0.241%
2024-09-11	108.0700	108.3800	105.7300	107.3600	-0.996%	2,728,628	+0.326%
2024-09-10	109.7500	110.2500	108.2350	108.4400	-0.878%	2,175,591	-0.673%
2024-09-09	109.3000	109.7800	108.6100	109.4000	+0.468%	2,445,406	-1.545%
2024-09-06	109.7600	110.8000	108.5200	108.8900	-0.729%	2,725,667	-1.084%
2024-09-05	110.5300	110.8600	108.2800	109.6900	-0.724%	2,341,290	-1.805%
2024-09-04	109.9600	111.1400	109.0000	110.4900	+1.302%	1,788,719	-2.516%
2024-09-03	110.2700	110.7950	108.5600	109.0700	-1.169%	2,050,509	-1.247%
2024-08-30	109.6900	110.6800	109.4200	110.3600	+0.666%	3,644,867	-2.401%
2024-08-29	108.8300	109.8700	108.1200	109.6300	+0.735%	1,414,462	-1.751%
2024-08-28	107.8500	109.3400	107.8500	108.8300	+1.040%	1,309,996	-1.029%
2024-08-27	107.7900	108.2600	107.1100	107.7100	+0.186%	1,570,759	0.000%
2024-08-26	107.4800	108.3100	107.3400	107.5100	+0.158%	1,528,493	+0.186%
2024-08-23	106.9900	107.4800	106.2400	107.3400	+0.685%	1,496,910	+0.345%
2024-08-22	105.3200	106.6400	105.2500	106.6100	+1.206%	2,108,375	+1.032%
2024-08-21	104.4100	105.8000	104.4100	105.3400	+0.515%	2,085,158	+2.250%
2024-08-20	105.2000	105.6500	104.6200	104.8000	-0.390%	1,941,552	+2.777%
2024-08-19	104.6100	105.3900	104.3500	105.2100	+0.430%	2,675,929	+2.376%
2024-08-16	102.8400	104.8350	102.1600	104.7600	+2.165%	2,433,504	+2.816%
2024-08-15	102.6600	103.2700	102.1200	102.5400	+0.166%	1,963,308	+5.042%
2024-08-14	102.0000	102.8600	101.8600	102.3700	+0.629%	1,756,548	+5.216%
2024-08-13	101.4800	101.8450	100.7800	101.7300	+0.534%	1,405,535	+5.878%
2024-08-12	101.5300	101.7999	101.0000	101.1900	-0.020%	1,414,616	+6.443%
2024-08-09	101.0500	101.4350	100.3301	101.2100	+0.347%	1,542,212	+6.422%
2024-08-08	99.5500	101.0600	98.8900	100.8600	+1.581%	1,940,097	+6.792%
2024-08-07	98.9100	100.0400	98.6600	99.2900	+0.700%	2,287,844	+8.480%
2024-08-06	97.2700	99.0400	96.1500	98.6000	+1.472%	2,147,839	+9.239%
2024-08-05	99.2000	99.2000	95.9700	97.1700	-2.086%	2,881,342	+10.847%
2024-08-02	100.2900	101.7568	97.5350	99.2400	-2.371%	3,410,262	+8.535%
2024-08-01	104.3800	104.9050	100.8600	101.6500	+6.574%	7,458,797	+5.962%
2024-07-31	95.3600	95.9700	94.8700	95.3800	+0.021%	4,384,407	+12.927%
2024-07-30	95.0100	96.2300	94.9100	95.3600	+0.867%	1,831,776	+12.951%
2024-07-29	94.8900	95.3200	94.0700	94.5400	-0.295%	1,149,906	+13.931%
2024-07-26	94.1200	95.2450	94.0300	94.8200	+0.744%	1,072,703	+13.594%
2024-07-25	94.7300	95.4600	94.0000	94.1200	-0.021%	1,181,482	+14.439%
2024-07-24	94.6500	94.8300	93.7200	94.1400	-0.191%	1,620,945	+14.415%
2024-07-23	94.4800	94.6400	93.9600	94.3200	-0.190%	987,146	+14.196%
2024-07-22	93.1500	94.5600	93.0000	94.5000	+1.711%	1,333,408	+13.979%
2024-07-19	94.4200	94.4410	92.4400	92.9100	-1.464%	4,969,646	+15.929%
2024-07-18	93.7400	95.4901	93.2800	94.2900	+0.245%	1,476,382	+14.233%
2024-07-17	93.8000	94.8500	92.8300	94.0600	+0.545%	2,044,619	+14.512%
2024-07-16	93.5100	94.4550	93.2300	93.5500	+0.193%	1,837,065	+15.136%
2024-07-15	92.8600	93.8600	92.6000	93.3700	+0.788%	1,486,630	+15.358%
2024-07-12	92.8600	93.0800	91.9900	92.6400	+0.238%	1,439,620	+16.267%
2024-07-11	90.7700	92.5400	90.3800	92.4200	+2.450%	2,066,944	+16.544%
2024-07-10	88.9300	90.2500	88.7000	90.2100	+1.439%	1,356,901	+19.399%
2024-07-09	88.5200	89.6400	88.0000	88.9300	+0.463%	1,709,480	+21.118%
2024-07-08	89.2200	89.8300	88.4600	88.5200	-0.595%	1,497,369	+21.679%
2024-07-05	89.0000	89.0550	88.5400	89.0500	-0.045%	1,554,262	+20.955%
2024-07-03	89.1300	89.7399	89.0400	89.0900	-0.380%	1,263,052	+20.900%
2024-07-02	88.4700	89.5100	88.2000	89.4300	+0.415%	1,851,990	+20.441%
2024-07-01	89.8200	90.2700	88.9000	89.0600	-0.280%	1,699,963	+20.941%
2024-06-28	89.3500	90.2100	88.8300	89.3100	+0.168%	3,319,264	+20.602%
2024-06-27	89.3500	89.3600	88.7050	89.1600	-0.067%	1,959,431	+20.805%
2024-06-26	89.3700	89.7000	88.2350	89.2200	-0.878%	2,562,556	+20.724%
2024-06-25	90.4300	90.9300	89.7850	90.0100	-0.464%	2,105,673	+19.664%
2024-06-24	89.5000	91.1500	89.0700	90.4300	+0.848%	2,052,490	+19.109%
2024-06-21	89.7700	90.2400	89.5300	89.6700	-0.100%	5,023,460	+20.118%
2024-06-20	88.9900	90.0500	88.7000	89.7600	+0.865%	1,600,285	+19.998%
2024-06-18	87.8700	89.0100	87.6800	88.9900	+1.171%	2,230,590	+21.036%
2024-06-17	86.9400	88.0000	86.5500	87.9600	+1.057%	2,567,565	+22.453%
2024-06-14	86.6900	87.3100	86.4600	87.0400	-0.309%	1,255,550	+23.748%
2024-06-13	88.0000	88.0000	87.0300	87.3100	-0.998%	1,539,945	+23.365%
2024-06-12	87.7000	88.2850	87.1200	88.1900	+0.708%	1,631,291	+22.134%
2024-06-11	87.9600	88.2900	87.0800	87.5700	-0.939%	2,124,350	+22.999%
2024-06-10	88.6700	88.7500	87.9400	88.4000	-0.439%	2,490,985	+21.844%
2024-06-07	88.4600	89.2900	88.0750	88.7900	+0.498%	1,631,014	+21.309%
2024-06-06	88.4500	89.0100	87.9105	88.3500	-0.034%	1,467,072	+21.913%
2024-06-05	88.1500	88.6700	87.7000	88.3800	+0.386%	1,999,813	+21.871%
2024-06-04	88.4800	89.2400	87.8300	88.0400	-0.979%	2,110,998	+22.342%
2024-06-03	89.7100	89.8300	88.5700	88.9100	-1.068%	2,118,060	+21.145%
2024-05-31	88.0000	89.9100	88.0000	89.8700	+2.148%	4,448,967	+19.851%
2024-05-30	87.1600	88.4000	86.9700	87.9800	+0.918%	1,488,810	+22.426%
2024-05-29	86.9800	87.5000	86.5600	87.1800	-0.092%	1,405,424	+23.549%
2024-05-28	87.5000	87.5000	86.9200	87.2600	-0.490%	2,108,683	+23.436%
2024-05-24	86.9900	87.7100	86.6500	87.6900	+1.049%	1,262,534	+22.830%
2024-05-23	87.5000	87.8700	86.6600	86.7800	-1.004%	1,674,912	+24.118%
2024-05-22	87.4100	87.8450	87.2100	87.6600	+0.080%	1,612,568	+22.872%
2024-05-21	87.2400	87.7200	87.0600	87.5900	-0.114%	1,280,653	+22.971%
2024-05-20	88.5100	88.5900	87.5500	87.6900	-0.769%	1,957,120	+22.830%
2024-05-17	87.5200	88.4100	86.7000	88.3700	+1.412%	2,073,458	+21.885%
2024-05-16	87.9700	88.0800	87.1000	87.1400	-0.389%	1,570,761	+23.606%
2024-05-15	86.1500	87.6000	85.7700	87.4800	+1.367%	1,876,651	+23.125%
2024-05-14	85.8700	86.5800	85.5400	86.3000	+0.501%	1,486,681	+24.809%
2024-05-13	86.0800	86.4900	85.5000	85.8700	-0.244%	1,704,122	+25.434%
2024-05-10	85.7500	86.1600	85.4300	86.0800	+0.820%	1,209,278	+25.128%
2024-05-09	84.6600	85.5550	84.3000	85.3800	+0.648%	1,288,380	+26.154%
2024-05-08	84.8400	85.2500	84.3750	84.8300	+0.177%	1,666,863	+26.972%
2024-05-07	85.1500	85.4900	84.6300	84.6800	-0.059%	2,211,744	+27.197%
2024-05-06	83.8000	85.1000	83.2700	84.7300	+1.827%	1,921,569	+27.121%
2024-05-03	83.9700	84.2700	81.9550	83.2100	-0.988%	2,894,194	+29.444%
2024-05-02	83.7500	84.5600	80.5900	84.0400	-0.627%	4,684,004	+28.165%
2024-05-01	83.4000	85.3200	82.1200	84.5700	+1.100%	2,259,066	+27.362%
2024-04-30	84.0800	84.5000	83.6300	83.6500	-1.053%	2,290,038	+28.763%
2024-04-29	83.8500	84.8000	83.1600	84.5400	+1.112%	1,898,340	+27.407%
2024-04-26	83.4300	83.8600	83.1100	83.6100	-0.143%	1,776,737	+28.824%
2024-04-25	84.0900	84.3400	83.2222	83.7300	-0.653%	1,830,234	+28.640%
2024-04-24	83.4800	84.4600	83.2600	84.2800	+0.633%	2,068,697	+27.800%
2024-04-23	83.9800	84.1600	83.5100	83.7500	+0.275%	1,699,478	+28.609%
2024-04-22	83.7000	84.0700	83.0100	83.5200	+0.348%	1,759,145	+28.963%
2024-04-19	81.4700	83.5450	80.9900	83.2300	+2.778%	5,981,003	+29.412%
2024-04-18	80.9700	81.3250	80.1100	80.9800	+0.897%	2,076,458	+33.008%
2024-04-17	80.6400	80.9500	79.9300	80.2600	-0.211%	1,840,820	+34.201%
2024-04-16	80.4600	80.8100	79.6900	80.4300	+0.199%	2,042,502	+33.918%
2024-04-15	81.0600	81.5200	80.0100	80.2700	-0.012%	2,390,550	+34.185%
2024-04-12	79.4600	80.7600	79.3100	80.2800	+0.804%	2,882,756	+34.168%
2024-04-11	82.7500	82.9600	79.4650	79.6400	-3.956%	3,399,048	+35.246%
2024-04-10	82.6800	83.4900	82.5000	82.9200	-0.301%	2,084,201	+29.896%
2024-04-09	85.1400	85.4100	82.6150	83.1700	-2.314%	2,500,577	+29.506%
2024-04-08	85.3900	85.6800	84.9300	85.1400	-0.328%	1,537,081	+26.509%
2024-04-05	84.6800	85.8000	84.5700	85.4200	+1.257%	1,888,166	+26.095%
2024-04-04	85.5000	86.0500	84.0600	84.3600	-0.963%	1,472,123	+27.679%
2024-04-03	84.9700	85.6400	84.6500	85.1800	+0.294%	1,397,224	+26.450%
2024-04-02	85.2700	85.8000	84.7200	84.9300	-0.305%	1,817,959	+26.822%
2024-04-01	85.8500	85.9050	85.0300	85.1900	-0.780%	1,360,504	+26.435%
2024-03-28	86.0000	86.2600	85.6700	85.8600	+0.280%	2,564,010	+25.448%
2024-03-27	85.3000	85.8600	84.7100	85.6200	+0.789%	1,819,347	+25.800%
2024-03-26	84.5800	85.3412	84.3300	84.9500	+0.165%	1,690,159	+26.792%
2024-03-25	84.2300	85.0850	83.6100	84.8100	+0.772%	1,584,996	+27.002%
2024-03-22	85.1100	85.2200	84.1500	84.1600	-1.012%	1,659,728	+27.982%
2024-03-21	85.0400	85.2300	84.5200	85.0200	+0.047%	2,063,289	+26.688%
2024-03-20	84.1000	85.1200	83.9600	84.9800	+0.759%	2,133,960	+26.747%
2024-03-19	84.8500	85.0450	83.9650	84.3400	-0.178%	3,025,998	+27.709%
2024-03-18	84.4500	85.1700	83.8500	84.4900	+0.142%	2,381,697	+27.483%
2024-03-15	83.0900	84.5000	82.5800	84.3700	+0.957%	6,153,803	+27.664%
2024-03-14	84.2500	84.2600	82.9600	83.5700	-0.274%	2,487,979	+28.886%

document.getElementById("qZ98WT").onerror = function(){this.style.display='none';}; .dark-mode .qs08qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs08qh{ color: #333333; background-color: white; border: 2px solid #333333; }AFLAflac Inc.stock NYSE

AFL
Aflac Inc.
stock NYSE