Dark

AFL
Aflac Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

123.00USD+1.644%(+1.99)2,456,932

114.09Bid 132.50Ask 18.41Spread

Pre-market

0.00USD-100.000%(-121.01)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

123.02USD+0.016%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	121.3700	123.2100	121.3700	123.0000	+1.644%	2,456,932	0.000%
2026-07-15	121.5000	122.5550	120.5450	121.0100	-0.852%	1,918,272	+1.644%
2026-07-14	122.5200	123.7500	122.0200	122.0500	-1.014%	1,791,517	+0.778%
2026-07-13	122.9800	124.0000	122.0000	123.3000	+1.140%	1,620,099	-0.243%
2026-07-10	122.1700	122.5400	120.9400	121.9100	-0.066%	1,193,226	+0.894%
2026-07-09	121.5800	122.3350	120.6800	121.9900	+0.453%	1,788,771	+0.828%
2026-07-08	122.0000	122.0000	120.5800	121.4400	-0.041%	1,630,441	+1.285%
2026-07-07	121.0000	122.8000	119.0500	121.4900	+0.847%	1,667,587	+1.243%
2026-07-06	121.0000	121.5284	119.6300	120.4700	-0.339%	1,563,022	+2.100%
2026-07-02	118.7300	120.8800	117.6106	120.8800	+2.017%	1,762,507	+1.754%
2026-07-01	117.9800	119.7050	117.4800	118.4900	+1.058%	1,942,369	+3.806%
2026-06-30	119.4800	119.6300	117.1600	117.2500	-2.357%	2,276,434	+4.904%
2026-06-29	119.9000	120.2850	119.3100	120.0800	-0.058%	1,681,812	+2.432%
2026-06-26	119.3100	120.2000	118.4900	120.1500	+1.624%	3,536,385	+2.372%
2026-06-25	118.0000	120.2700	116.9000	118.2300	+0.408%	1,938,356	+4.035%
2026-06-24	119.0900	119.2900	117.1129	117.7500	-0.875%	2,132,222	+4.459%
2026-06-23	117.8000	118.9800	116.5700	118.7900	+1.922%	3,460,511	+3.544%
2026-06-22	115.5000	117.7200	115.4275	116.5500	+0.935%	3,990,070	+5.534%
2026-06-18	117.2500	117.2500	114.4650	115.4700	-0.662%	6,380,129	+6.521%
2026-06-17	116.7600	117.5700	116.2000	116.2400	-0.997%	3,504,406	+5.816%
2026-06-16	117.7200	118.3000	116.4800	117.4100	+0.385%	3,578,526	+4.761%
2026-06-15	117.0800	118.1000	116.6600	116.9600	-0.713%	2,439,233	+5.164%
2026-06-12	116.5500	118.3900	115.6600	117.8000	+1.159%	2,576,876	+4.414%
2026-06-11	117.8700	118.2100	116.2675	116.4500	-0.564%	2,645,557	+5.625%
2026-06-10	116.4400	117.6500	115.8200	117.1100	+1.297%	2,407,505	+5.029%
2026-06-09	115.1000	116.5700	114.4200	115.6100	+0.321%	2,787,671	+6.392%
2026-06-08	117.3200	117.5550	115.1100	115.2400	-2.537%	2,676,854	+6.734%
2026-06-05	116.1400	118.8300	114.6900	118.2400	+2.559%	2,090,814	+4.026%
2026-06-04	115.6300	116.7033	114.8150	115.2900	+0.690%	2,330,056	+6.687%
2026-06-03	113.4800	116.3800	112.7500	114.5000	+0.766%	3,931,096	+7.424%
2026-06-02	112.5500	113.9050	111.9300	113.6300	+1.356%	2,612,378	+8.246%
2026-06-01	111.8400	113.0500	110.5400	112.1100	-0.276%	2,281,566	+9.714%
2026-05-29	112.5400	113.7950	111.9100	112.4200	-0.186%	6,986,922	+9.411%
2026-05-28	114.3900	114.9900	112.5600	112.6300	-1.933%	3,037,859	+9.207%
2026-05-27	116.8500	117.2600	114.3700	114.8500	-1.686%	2,474,746	+7.096%
2026-05-26	117.0000	117.7700	116.4600	116.8200	-0.882%	2,349,545	+5.290%
2026-05-22	118.3100	118.4050	117.2800	117.8600	+0.042%	2,296,174	+4.361%
2026-05-21	116.0000	118.1200	115.8100	117.8100	+0.503%	2,851,795	+4.405%
2026-05-20	117.9500	118.6600	116.8800	117.2200	-1.005%	2,057,943	+4.931%
2026-05-19	118.7400	119.8100	117.4000	118.4100	-0.219%	1,798,805	+3.876%
2026-05-18	116.9900	118.8100	116.3000	118.6700	+1.592%	1,956,647	+3.649%
2026-05-15	117.0100	117.6033	115.6100	116.8100	+0.361%	1,908,534	+5.299%
2026-05-14	116.0000	116.9300	115.4200	116.3900	+0.788%	1,757,134	+5.679%
2026-05-13	115.4900	116.6800	114.1200	115.4800	-0.585%	1,632,436	+6.512%
2026-05-12	115.8800	116.6750	114.4200	116.1600	+0.589%	2,161,680	+5.888%
2026-05-11	113.7500	115.5700	113.4100	115.4800	+2.104%	2,055,900	+6.512%
2026-05-08	113.6500	114.1250	112.8600	113.1000	-0.440%	1,509,182	+8.753%
2026-05-07	113.1900	113.7500	112.0000	113.6000	+0.176%	1,888,152	+8.275%
2026-05-06	114.5000	115.5000	113.3900	113.4000	-0.926%	2,664,206	+8.466%
2026-05-05	113.2600	114.9300	112.6300	114.4600	+0.997%	2,422,346	+7.461%
2026-05-04	112.1100	114.0400	111.6900	113.3300	+0.399%	2,309,597	+8.533%
2026-05-01	113.8500	114.9000	112.6500	112.8800	-0.695%	2,283,126	+8.965%
2026-04-30	112.2700	113.7200	109.5500	113.6700	-2.186%	4,138,053	+8.208%
2026-04-29	115.9400	116.7500	115.4000	116.2100	-0.069%	2,355,027	+5.843%
2026-04-28	115.9000	117.0600	115.3450	116.2900	+1.404%	1,790,049	+5.770%
2026-04-27	113.7800	115.5900	113.3500	114.6800	+0.052%	1,800,866	+7.255%
2026-04-24	114.4700	115.6200	113.9700	114.6200	-0.434%	1,852,690	+7.311%
2026-04-23	115.2100	115.8700	114.6150	115.1200	+0.322%	1,774,492	+6.845%
2026-04-22	115.7900	116.0000	114.2200	114.7500	-1.052%	1,921,262	+7.190%
2026-04-21	114.8300	116.7000	114.7550	115.9700	+1.134%	2,928,448	+6.062%
2026-04-20	114.3100	115.5900	113.7000	114.6700	+0.131%	1,618,295	+7.264%
2026-04-17	112.9600	115.6000	112.9600	114.5200	+0.712%	4,906,317	+7.405%
2026-04-16	112.7000	113.9000	112.2100	113.7100	+0.646%	1,726,605	+8.170%
2026-04-15	111.8100	113.4050	111.7300	112.9800	+0.929%	2,032,084	+8.869%
2026-04-14	111.4200	112.3800	110.0115	111.9400	-0.178%	1,666,870	+9.880%
2026-04-13	109.6800	112.2800	109.0800	112.1400	+1.301%	1,522,683	+9.684%
2026-04-10	113.0800	113.0800	110.6600	110.7000	-2.096%	1,798,474	+11.111%
2026-04-09	112.5000	113.7600	111.6600	113.0700	+0.062%	2,036,347	+8.782%
2026-04-08	110.0000	113.0100	109.7300	113.0000	+2.244%	2,174,126	+8.850%
2026-04-07	110.1700	110.8800	109.5400	110.5200	+0.236%	1,634,273	+11.292%
2026-04-06	109.9500	110.8550	109.4400	110.2600	-0.199%	1,398,885	+11.555%
2026-04-02	109.5000	110.5350	109.0600	110.4800	+0.766%	1,438,869	+11.332%
2026-04-01	109.7300	110.3900	108.9300	109.6400	-0.064%	1,966,568	+12.185%
2026-03-31	109.2400	109.8600	107.7900	109.7100	+1.424%	2,481,236	+12.114%
2026-03-30	107.1000	108.9000	106.6675	108.1700	+1.654%	2,149,521	+13.710%
2026-03-27	108.7300	108.7300	106.3450	106.4100	-1.663%	2,330,252	+15.591%
2026-03-26	107.2800	108.3250	107.0300	108.2100	+0.933%	2,473,447	+13.668%
2026-03-25	106.7800	107.3900	106.2300	107.2100	+0.951%	1,995,295	+14.728%
2026-03-24	106.2200	106.9050	105.7600	106.2000	-0.422%	3,177,397	+15.819%
2026-03-23	107.7900	108.6200	106.2900	106.6500	+0.405%	3,627,354	+15.331%
2026-03-20	107.5900	108.1600	106.0300	106.2200	-0.886%	6,760,378	+15.797%
2026-03-19	107.9500	108.6600	106.7300	107.1700	-0.695%	3,081,468	+14.771%
2026-03-18	108.5700	109.2000	107.7300	107.9200	-1.461%	2,548,918	+13.973%
2026-03-17	110.0300	110.6900	108.8500	109.5200	+0.376%	1,648,785	+12.308%
2026-03-16	109.4200	110.2000	109.0800	109.1100	+0.368%	1,914,354	+12.730%
2026-03-13	110.3300	110.8200	108.6900	108.7100	-0.839%	1,882,279	+13.145%
2026-03-12	109.0000	110.0500	108.4000	109.6300	+0.274%	2,246,361	+12.196%
2026-03-11	109.9300	110.2550	109.0800	109.3300	-0.879%	2,425,209	+12.503%
2026-03-10	109.9300	111.8150	109.0600	110.3000	+0.109%	2,177,289	+11.514%
2026-03-09	110.0900	110.5150	108.2600	110.1800	-0.997%	2,802,774	+11.636%
2026-03-06	110.2900	111.4850	108.9800	111.2900	+0.225%	2,276,463	+10.522%
2026-03-05	111.4100	111.7400	110.1900	111.0400	-1.280%	2,264,843	+10.771%
2026-03-04	112.0900	112.9250	111.2100	112.4800	+0.044%	1,833,045	+9.353%
2026-03-03	111.8900	112.8800	110.6350	112.4300	-0.812%	2,711,831	+9.401%
2026-03-02	112.4900	114.2900	112.3300	113.3500	+0.372%	2,045,276	+8.513%
2026-02-27	114.3500	114.5300	112.7100	112.9300	-0.913%	3,771,517	+8.917%
2026-02-26	112.9500	114.0300	112.5750	113.9700	+1.361%	1,896,218	+7.923%
2026-02-25	112.5900	113.0200	110.9300	112.4400	-0.018%	1,756,181	+9.392%
2026-02-24	112.1600	113.0300	111.3050	112.4600	+0.098%	1,678,039	+9.372%
2026-02-23	114.2600	114.9100	112.0800	112.3500	-1.473%	2,191,140	+9.479%
2026-02-20	113.6200	114.1300	112.3000	114.0300	+1.126%	1,738,274	+7.866%
2026-02-19	113.5100	114.2700	112.4600	112.7600	-0.757%	2,336,703	+9.081%
2026-02-18	114.7900	115.1400	113.1100	113.6200	-1.560%	1,978,605	+8.256%
2026-02-17	115.8100	116.6700	114.7350	115.4200	+0.444%	2,021,359	+6.567%
2026-02-13	115.1900	116.1700	114.5000	114.9100	-0.837%	2,524,338	+7.040%
2026-02-12	116.4700	118.1700	115.7500	115.8800	-0.318%	2,568,322	+6.144%
2026-02-11	115.8000	116.6800	113.2300	116.2500	+0.319%	3,058,570	+5.806%
2026-02-10	113.3600	116.5800	112.5000	115.8800	+2.367%	2,001,924	+6.144%
2026-02-09	116.6300	117.2000	113.0800	113.2000	-3.372%	2,346,933	+8.657%
2026-02-06	117.8000	118.7100	115.4700	117.1500	-0.272%	3,058,239	+4.994%
2026-02-05	112.4700	119.3200	111.7800	117.4700	+3.388%	3,605,008	+4.708%
2026-02-04	113.0000	114.8800	111.3700	113.6200	+1.410%	2,662,119	+8.256%
2026-02-03	111.3000	113.2500	110.3600	112.0400	+0.080%	2,291,987	+9.782%
2026-02-02	111.5000	112.0981	110.2800	111.9500	+0.901%	2,327,279	+9.870%
2026-01-30	110.2500	111.2600	109.6600	110.9500	+0.398%	3,669,733	+10.861%
2026-01-29	109.4000	110.7400	109.2250	110.5100	+1.460%	2,489,789	+11.302%
2026-01-28	108.0000	109.1000	107.2452	108.9200	+0.498%	1,637,533	+12.927%
2026-01-27	108.6200	109.0950	108.0100	108.3800	-0.514%	2,300,668	+13.490%
2026-01-26	107.5500	109.0200	107.5400	108.9400	+1.728%	1,528,373	+12.906%
2026-01-23	108.2700	108.5800	106.3200	107.0900	-1.117%	1,859,205	+14.857%
2026-01-22	108.1100	108.7800	107.4700	108.3000	-0.239%	2,068,344	+13.573%
2026-01-21	109.0500	109.7000	107.2800	108.5600	-0.641%	2,493,278	+13.301%
2026-01-20	109.3400	110.2300	108.8800	109.2600	-0.228%	2,398,252	+12.576%
2026-01-16	109.2800	109.9100	108.9850	109.5100	-0.091%	6,139,798	+12.319%
2026-01-15	110.3100	110.8100	109.4800	109.6100	-0.517%	2,138,120	+12.216%
2026-01-14	108.1100	110.4000	108.1100	110.1800	+2.056%	2,173,617	+11.636%
2026-01-13	108.8800	109.4300	107.3550	107.9600	-0.845%	1,942,255	+13.931%
2026-01-12	109.5700	110.0500	108.5900	108.8800	-0.330%	1,485,885	+12.968%
2026-01-09	109.8700	110.7500	109.2300	109.2400	-0.925%	1,698,063	+12.596%
2026-01-08	110.1400	111.5600	109.9800	110.2600	+0.064%	2,004,740	+11.555%
2026-01-07	111.2600	111.6050	110.1100	110.1900	-1.581%	1,339,761	+11.625%
2026-01-06	111.5000	112.7150	111.0050	111.9600	-0.205%	2,211,912	+9.861%
2026-01-05	109.3000	112.9300	108.5900	112.1900	+1.769%	1,961,763	+9.635%
2026-01-02	110.1400	110.3450	108.9550	110.2400	-0.027%	1,659,317	+11.575%
2025-12-31	110.7300	111.0300	110.2200	110.2700	-0.478%	1,434,044	+11.544%
2025-12-30	110.0800	110.8300	109.3300	110.8000	+0.764%	1,153,030	+11.011%
2025-12-29	110.1600	110.5500	109.3000	109.9600	+0.055%	1,550,039	+11.859%
2025-12-26	110.5500	110.8550	109.6600	109.9000	-0.651%	979,048	+11.920%
2025-12-24	110.2700	110.9600	110.2001	110.6200	-0.090%	891,436	+11.191%
2025-12-23	110.2200	111.0800	109.7500	110.7200	+0.609%	1,659,268	+11.091%
2025-12-22	110.2400	110.7700	109.7700	110.0500	-0.281%	2,142,283	+11.767%
2025-12-19	110.2900	111.2810	108.8800	110.3600	-0.091%	6,832,645	+11.453%
2025-12-18	109.9300	110.7650	109.5250	110.4600	-0.036%	3,268,771	+11.353%
2025-12-17	108.9800	110.8100	108.8900	110.5000	+0.922%	3,867,927	+11.312%
2025-12-16	111.0000	112.0000	109.1600	109.4900	-1.803%	3,608,948	+12.339%
2025-12-15	110.9700	111.9500	110.0500	111.5000	+1.318%	4,213,655	+10.314%
2025-12-12	109.3800	110.1850	109.1900	110.0500	+1.102%	2,185,690	+11.767%
2025-12-11	107.7000	109.9200	107.6625	108.8500	+1.549%	2,293,934	+13.000%
2025-12-10	108.0400	108.3100	107.0100	107.1900	-0.768%	2,751,959	+14.750%
2025-12-09	108.6100	109.4250	107.5900	108.0200	-0.037%	2,219,574	+13.868%
2025-12-08	108.5200	108.9200	107.8500	108.0600	-1.116%	2,170,592	+13.826%
2025-12-05	108.9400	109.4600	108.5000	109.2800	+0.037%	2,061,594	+12.555%
2025-12-04	109.0400	110.1350	109.0050	109.2400	+0.183%	2,192,487	+12.596%
2025-12-03	108.8300	109.5100	108.2900	109.0400	+0.193%	1,721,214	+12.803%
2025-12-02	109.5900	109.7850	108.5500	108.8300	-0.657%	1,623,777	+13.020%
2025-12-01	110.3100	110.9800	109.3400	109.5500	-0.689%	2,485,625	+12.277%
2025-11-28	110.4700	111.5600	110.1000	110.3100	-0.217%	1,140,381	+11.504%
2025-11-26	111.4600	111.6200	110.5350	110.5500	-0.967%	1,825,286	+11.262%
2025-11-25	111.1200	112.4600	110.6800	111.6300	+1.132%	2,085,534	+10.185%
2025-11-24	110.8900	111.0000	109.4200	110.3800	-0.541%	6,647,208	+11.433%
2025-11-21	110.9900	111.7500	110.4550	110.9800	+0.389%	2,411,064	+10.831%
2025-11-20	109.8600	110.9050	109.3800	110.5500	+1.051%	2,368,731	+11.262%
2025-11-19	110.8200	111.1500	108.3100	109.4000	-2.112%	2,596,734	+12.431%
2025-11-18	111.8600	112.6200	111.5550	111.7600	-0.454%	2,253,591	+10.057%
2025-11-17	114.3400	114.4400	111.9450	112.2700	-1.810%	2,633,431	+9.557%
2025-11-14	115.1000	115.8350	113.3100	114.3400	-0.583%	1,925,899	+7.574%
2025-11-13	114.7000	115.4500	114.2800	115.0100	+0.349%	2,911,835	+6.947%
2025-11-12	113.7600	114.8800	113.7100	114.6100	+0.721%	1,825,103	+7.320%
2025-11-11	114.1200	115.0800	113.0400	113.7900	+0.185%	1,985,126	+8.094%
2025-11-10	113.3000	114.1950	112.3900	113.5800	-0.447%	1,784,536	+8.294%
2025-11-07	114.0000	114.7800	113.3000	114.0900	+0.343%	2,337,699	+7.810%
2025-11-06	111.3500	113.8950	111.0300	113.7000	+2.211%	2,769,029	+8.179%
2025-11-05	110.7400	113.8400	109.1501	111.2400	+2.233%	2,965,977	+10.572%
2025-11-04	107.8700	108.8200	106.8650	108.8100	+1.720%	2,365,391	+13.041%
2025-11-03	107.0400	108.0300	105.4800	106.9700	-0.205%	1,853,000	+14.986%
2025-10-31	105.8500	107.6300	105.7500	107.1900	+0.328%	2,608,967	+14.750%
2025-10-30	105.9700	107.5000	105.7750	106.8400	+1.079%	1,503,046	+15.125%
2025-10-29	106.3600	106.8400	105.4260	105.7000	-0.919%	1,668,694	+16.367%
2025-10-28	106.8600	107.3600	106.1779	106.6800	-0.809%	1,589,707	+15.298%
2025-10-27	107.4200	107.7400	106.7700	107.5500	+0.345%	1,715,316	+14.365%
2025-10-24	107.4800	107.8800	106.7100	107.1800	-0.344%	1,673,040	+14.760%
2025-10-23	108.3000	108.3000	107.0150	107.5500	-0.278%	1,514,192	+14.365%
2025-10-22	108.1900	108.8200	107.0700	107.8500	-0.305%	1,824,624	+14.047%
2025-10-21	108.4900	109.0400	107.6900	108.1800	-0.542%	2,172,425	+13.699%
2025-10-20	107.8300	109.1000	107.5500	108.7700	+0.984%	1,108,866	+13.083%
2025-10-17	107.0900	108.0400	106.9601	107.7100	+0.918%	1,501,451	+14.196%
2025-10-16	109.0250	109.0250	106.4604	106.7300	-2.805%	2,025,015	+15.244%
2025-10-15	111.0100	112.0000	109.3900	109.8100	-1.525%	1,548,586	+12.012%
2025-10-14	110.2400	111.5700	109.8900	111.5100	+1.134%	1,788,016	+10.304%
2025-10-13	110.5700	111.5900	109.6900	110.2600	-0.622%	1,961,958	+11.555%
2025-10-10	112.1400	112.3300	110.6400	110.9500	-0.198%	1,480,760	+10.861%
2025-10-09	112.4000	113.3600	110.7500	111.1700	-0.652%	1,622,550	+10.641%
2025-10-08	113.0000	113.2850	111.7401	111.9000	-0.912%	1,756,727	+9.920%
2025-10-07	113.3300	113.9000	112.5500	112.9300	-0.124%	1,719,378	+8.917%
2025-10-06	112.3900	113.3900	111.3700	113.0700	+0.668%	1,607,019	+8.782%
2025-10-03	110.5700	112.4200	110.0600	112.3200	+1.555%	1,621,347	+9.509%
2025-10-02	110.3000	111.1900	109.6600	110.6000	-0.135%	1,704,231	+11.212%
2025-10-01	111.0000	111.3400	110.1700	110.7500	-0.850%	1,708,950	+11.061%
2025-09-30	111.3700	111.8500	110.5975	111.7000	+0.314%	2,523,054	+10.116%
2025-09-29	111.4500	111.6600	110.7000	111.3500	-0.009%	2,286,243	+10.463%
2025-09-26	110.3000	111.4425	109.9400	111.3600	+1.717%	1,878,532	+10.453%
2025-09-25	109.5700	110.1100	108.6200	109.4800	+0.156%	1,913,151	+12.349%
2025-09-24	108.1900	109.3600	107.9100	109.3100	+0.998%	2,134,291	+12.524%
2025-09-23	107.3500	109.4150	106.8500	108.2300	+0.773%	2,539,896	+13.647%
2025-09-22	107.7700	108.1700	107.2300	107.4000	-0.592%	2,673,822	+14.525%
2025-09-19	108.3700	108.5725	107.7950	108.0400	+0.037%	6,940,718	+13.847%
2025-09-18	108.6900	109.3400	107.9800	108.0000	-1.126%	3,167,909	+13.889%
2025-09-17	107.9900	109.9900	107.1000	109.2300	+1.487%	2,354,386	+12.606%
2025-09-16	108.0100	108.1145	106.9550	107.6300	-0.719%	2,874,541	+14.280%
2025-09-15	109.0400	109.2900	108.2000	108.4100	-0.660%	1,836,514	+13.458%
2025-09-12	108.5100	109.5100	108.1200	109.1300	+0.405%	1,799,997	+12.710%
2025-09-11	107.1800	108.7500	106.9250	108.6900	+1.362%	1,927,219	+13.166%
2025-09-10	105.8600	107.2900	105.6600	107.2300	+0.894%	2,093,187	+14.707%
2025-09-09	106.2200	106.9600	105.4800	106.2800	-0.056%	1,833,393	+15.732%
2025-09-08	106.3100	106.5500	104.6569	106.3400	-0.552%	2,971,259	+15.667%
2025-09-05	108.5100	108.9450	106.3000	106.9300	-1.492%	2,547,829	+15.029%
2025-09-04	107.1500	108.7650	106.7000	108.5500	+1.696%	2,429,654	+13.312%
2025-09-03	105.0900	106.8200	104.7500	106.7400	+1.060%	2,169,150	+15.233%
2025-09-02	106.6300	106.8000	104.9700	105.6200	-1.160%	2,980,072	+16.455%
2025-08-29	106.3900	107.1800	106.2950	106.8600	+0.716%	2,399,020	+15.104%
2025-08-28	107.1300	107.2150	105.7910	106.1000	-1.220%	2,439,606	+15.928%
2025-08-27	107.7900	108.4100	107.4100	107.4100	-0.693%	3,554,791	+14.514%
2025-08-26	106.9400	108.2200	106.3826	108.1600	+0.726%	4,624,500	+13.720%
2025-08-25	108.2600	108.7100	107.3400	107.3800	-0.996%	1,719,708	+14.546%
2025-08-22	108.6700	109.6500	108.3200	108.4600	+0.250%	2,230,970	+13.406%
2025-08-21	107.8600	108.5400	107.5400	108.1900	+0.269%	3,395,452	+13.689%
2025-08-20	106.6300	108.6350	106.5000	107.9000	+0.945%	2,684,861	+13.994%
2025-08-19	105.7100	106.9700	105.5250	106.8900	+1.068%	2,275,425	+15.072%
2025-08-18	105.4400	105.8150	104.9900	105.7600	+0.361%	1,771,743	+16.301%
2025-08-15	105.7850	106.1550	105.1500	105.3800	+0.076%	2,645,889	+16.720%
2025-08-14	105.9200	105.9200	104.9500	105.3000	-0.378%	2,575,059	+16.809%
2025-08-13	104.0900	105.8500	103.8000	105.7000	+2.076%	2,447,468	+16.367%
2025-08-12	104.5100	104.8000	103.5100	103.5500	-0.595%	3,231,493	+18.783%
2025-08-11	103.9500	104.3500	103.2800	104.1700	+0.628%	2,013,062	+18.076%
2025-08-08	102.5700	103.7950	101.4900	103.5200	+1.212%	2,014,653	+18.818%
2025-08-07	102.4700	103.7800	101.4900	102.2800	-0.029%	3,676,048	+20.258%
2025-08-06	101.5000	102.6000	97.4700	102.3100	+3.427%	3,640,277	+20.223%
2025-08-05	99.1000	99.6000	98.6250	98.9200	+0.365%	2,985,544	+24.343%
2025-08-04	98.0600	98.7000	97.6300	98.5600	+0.479%	2,033,465	+24.797%
2025-08-01	99.4100	99.4100	96.9500	98.0900	-1.278%	2,768,318	+25.395%
2025-07-31	98.3600	100.2300	98.0500	99.3600	+0.781%	3,106,208	+23.792%
2025-07-30	100.7200	100.7200	98.1100	98.5900	-2.212%	2,508,746	+24.759%
2025-07-29	101.5300	102.0800	100.5900	100.8200	-0.059%	2,002,778	+22.000%
2025-07-28	103.0000	103.2900	100.7350	100.8800	-2.409%	1,877,566	+21.927%
2025-07-25	102.6300	103.5300	102.0000	103.3700	+0.898%	2,023,594	+18.990%
2025-07-24	102.5500	103.2200	102.1200	102.4500	-0.428%	2,409,429	+20.059%
2025-07-23	103.0900	103.1545	102.0100	102.8900	+0.185%	1,687,114	+19.545%
2025-07-22	101.2800	102.8400	100.7400	102.7000	+1.563%	1,970,102	+19.766%
2025-07-21	101.9500	102.3800	101.1100	101.1200	-0.697%	2,101,968	+21.638%
2025-07-18	101.6800	102.5100	101.2000	101.8300	+0.404%	4,577,769	+20.790%
2025-07-17	101.0000	101.6550	100.6500	101.4200	-0.020%	1,955,794	+21.278%
2025-07-16	100.9800	101.5200	100.0500	101.4400	+0.815%	1,606,758	+21.254%
2025-07-15	102.0800	102.6600	100.5800	100.6200	-1.997%	1,695,896	+22.242%
2025-07-14	101.4100	102.7300	100.8600	102.6700	+1.083%	2,048,876	+19.801%
2025-07-11	101.5400	102.0300	101.1700	101.5700	-0.694%	1,348,231	+21.099%
2025-07-10	101.7300	102.3100	101.0950	102.2800	+0.363%	2,123,923	+20.258%
2025-07-09	103.0000	103.0500	101.6000	101.9100	-1.288%	1,689,173	+20.695%
2025-07-08	102.3000	103.6425	102.2100	103.2400	+0.350%	2,434,246	+19.140%
2025-07-07	104.3700	104.5600	102.6500	102.8800	-1.616%	1,667,600	+19.557%
2025-07-03	104.2200	104.7199	103.6700	104.5700	+1.014%	994,902	+17.625%
2025-07-02	105.4900	105.7700	102.7750	103.5200	-2.137%	1,968,331	+18.818%
2025-07-01	105.2000	106.4800	104.8000	105.7800	+0.303%	2,519,029	+16.279%
2025-06-30	104.9200	105.5800	104.4500	105.4600	+0.371%	2,628,119	+16.632%
2025-06-27	104.0700	105.2800	103.7400	105.0700	+1.116%	11,667,992	+17.065%
2025-06-26	102.3300	104.0900	102.1900	103.9100	+1.395%	2,149,039	+18.372%
2025-06-25	103.9200	104.0000	102.1900	102.4800	-1.613%	2,273,245	+20.023%
2025-06-24	104.7900	105.1900	103.6200	104.1600	-0.649%	1,977,778	+18.088%
2025-06-23	103.2500	104.9300	102.8800	104.8400	+1.491%	2,156,652	+17.322%
2025-06-20	101.9700	103.7300	101.1100	103.3000	+0.653%	6,258,903	+19.071%
2025-06-18	102.2500	103.6800	102.1531	102.6300	+0.529%	2,127,293	+19.848%
2025-06-17	102.6800	102.9950	101.4100	102.0900	-0.613%	2,056,900	+20.482%
2025-06-16	102.7700	103.2800	102.3300	102.7200	+0.528%	2,160,874	+19.743%
2025-06-13	102.2500	103.0550	101.0100	102.1800	-0.438%	2,259,305	+20.376%
2025-06-12	100.5250	102.6900	100.2150	102.6300	+1.263%	1,800,580	+19.848%
2025-06-11	102.2100	102.4000	100.9900	101.3500	-0.900%	2,282,494	+21.362%
2025-06-10	102.3400	102.7750	101.8200	102.2700	-0.234%	2,903,113	+20.270%
2025-06-09	103.4100	103.5850	101.1300	102.5100	-1.128%	2,027,629	+19.988%
2025-06-06	103.0400	103.7890	102.7800	103.6800	+1.438%	2,035,571	+18.634%
2025-06-05	103.1400	103.1500	101.6600	102.2100	-0.603%	1,774,274	+20.340%
2025-06-04	104.2500	104.3600	102.8300	102.8300	-1.192%	1,568,903	+19.615%
2025-06-03	103.5200	104.2250	102.1300	104.0700	+0.260%	1,757,093	+18.190%
2025-06-02	102.6700	103.8400	102.1800	103.8000	+0.251%	1,809,869	+18.497%
2025-05-30	102.6100	104.0100	102.1000	103.5400	+0.710%	3,415,441	+18.795%
2025-05-29	102.2200	102.9900	101.9200	102.8100	+0.804%	1,871,185	+19.638%
2025-05-28	103.1400	103.8800	101.8800	101.9900	-1.373%	1,745,544	+20.600%
2025-05-27	102.9900	103.4500	102.3600	103.4100	+0.858%	1,683,301	+18.944%
2025-05-23	102.0000	102.9100	101.6700	102.5300	+0.078%	1,641,569	+19.965%
2025-05-22	103.5000	103.8900	101.9600	102.4500	-1.053%	1,700,390	+20.059%
2025-05-21	104.7600	104.9600	103.4700	103.5400	-1.969%	2,380,727	+18.795%
2025-05-20	106.3500	106.6950	105.3100	105.6200	-0.761%	1,868,398	+16.455%
2025-05-19	106.8600	107.3600	106.0200	106.4300	-0.365%	1,689,985	+15.569%
2025-05-16	105.7200	107.0000	105.3700	106.8200	+0.983%	3,427,210	+15.147%
2025-05-15	103.9700	105.9700	103.9700	105.7800	+1.809%	1,521,850	+16.279%
2025-05-14	104.9800	105.5527	103.7100	103.9000	-1.076%	1,831,983	+18.383%
2025-05-13	105.1800	105.8400	104.8700	105.0300	-0.512%	1,975,752	+17.109%
2025-05-12	106.1000	106.8750	104.6168	105.5700	-0.377%	2,078,237	+16.510%
2025-05-09	106.4600	107.2400	105.8800	105.9700	-0.310%	1,353,074	+16.071%
2025-05-08	106.7900	107.9700	105.9900	106.3000	-0.617%	1,926,329	+15.710%
2025-05-07	106.1500	107.4200	105.7000	106.9600	+1.001%	2,028,750	+14.996%
2025-05-06	105.5700	106.6500	104.7500	105.9000	+0.142%	1,443,261	+16.147%
2025-05-05	105.2100	106.4950	104.5000	105.7500	+0.208%	2,002,903	+16.312%
2025-05-02	104.3600	106.0350	103.9650	105.5300	+1.942%	1,886,188	+16.555%
2025-05-01	105.5000	106.5400	103.1000	103.5200	-4.748%	3,391,204	+18.818%
2025-04-30	107.6800	108.9100	105.9200	108.6800	+0.074%	2,713,314	+13.176%
2025-04-29	108.0000	108.8600	107.6100	108.6000	+0.101%	1,275,788	+13.260%
2025-04-28	108.3000	109.1800	107.4200	108.4900	+0.510%	1,756,303	+13.375%
2025-04-25	108.8300	109.0300	106.6900	107.9400	-1.100%	1,829,749	+13.952%
2025-04-24	108.4900	109.3300	107.5600	109.1400	+0.655%	1,613,764	+12.699%
2025-04-23	108.5500	110.3100	107.8550	108.4300	+0.111%	1,552,325	+13.437%
2025-04-22	106.5700	108.6600	106.0300	108.3100	+3.182%	1,545,672	+13.563%
2025-04-21	106.8600	107.5200	103.4800	104.9700	-2.299%	1,692,522	+17.176%
2025-04-17	107.8300	109.2300	107.0100	107.4400	+0.093%	2,294,664	+14.483%
2025-04-16	108.7200	109.0600	106.7900	107.3400	-0.639%	2,240,182	+14.589%
2025-04-15	109.0100	109.5000	107.8100	108.0300	-0.442%	1,228,480	+13.857%
2025-04-14	107.7650	109.8399	106.8900	108.5100	+1.573%	2,004,063	+13.354%
2025-04-11	104.6800	107.2600	103.7300	106.8300	+2.054%	2,297,522	+15.136%
2025-04-10	104.8800	105.9400	102.2492	104.6800	-0.589%	2,694,969	+17.501%
2025-04-09	97.9400	105.8600	97.2000	105.3000	+5.543%	3,031,526	+16.809%
2025-04-08	103.5500	104.9100	98.3200	99.7700	-0.230%	2,662,193	+23.284%
2025-04-07	99.6200	103.0850	97.4786	100.0000	-1.942%	3,676,127	+23.000%
2025-04-04	109.3400	109.9700	101.8200	101.9800	-8.743%	3,221,799	+20.612%
2025-04-03	110.5100	113.4500	108.7500	111.7500	-0.463%	2,370,434	+10.067%
2025-04-02	112.4100	113.0500	111.7900	112.2700	-0.160%	1,817,885	+9.557%
2025-04-01	111.3600	112.7200	110.4200	112.4500	+1.133%	2,085,773	+9.382%
2025-03-31	110.0800	111.7800	108.5200	111.1900	+1.266%	2,930,516	+10.621%
2025-03-28	110.9800	111.4200	109.2400	109.8000	-0.885%	1,876,428	+12.022%
2025-03-27	110.9100	111.0000	109.8650	110.7800	+0.308%	1,804,380	+11.031%
2025-03-26	110.4200	111.5000	109.3200	110.4400	+0.647%	1,304,879	+11.373%
2025-03-25	110.0000	110.5500	108.6950	109.7300	+0.073%	1,618,986	+12.093%
2025-03-24	108.1400	109.8800	107.6200	109.6500	+1.303%	1,453,670	+12.175%
2025-03-21	108.5600	108.8175	107.2301	108.2400	-0.423%	4,877,314	+13.636%
2025-03-20	108.0500	109.2700	107.9300	108.7000	+0.221%	1,697,418	+13.155%
2025-03-19	107.2300	108.7700	106.5000	108.4600	+1.025%	1,724,179	+13.406%
2025-03-18	108.4800	109.0800	107.1300	107.3600	-0.959%	1,475,760	+14.568%
2025-03-17	106.7500	108.7700	106.1100	108.4000	+1.072%	1,282,306	+13.469%
2025-03-14	105.4700	107.5300	105.0600	107.2500	+2.046%	1,292,882	+14.685%
2025-03-13	105.1600	106.6000	104.2200	105.1000	+0.392%	1,503,943	+17.031%
2025-03-12	106.3800	106.5450	104.2100	104.6900	-1.487%	1,871,906	+17.490%
2025-03-11	106.5700	107.3200	105.5800	106.2700	-0.459%	1,949,135	+15.743%
2025-03-10	107.4200	108.7500	105.9400	106.7600	-1.522%	2,502,146	+15.212%
2025-03-07	107.6300	108.8900	106.7069	108.4100	+0.426%	2,007,320	+13.458%
2025-03-06	107.6000	108.5299	106.7600	107.9500	-0.194%	2,262,195	+13.942%
2025-03-05	107.4500	108.6301	107.0500	108.1600	+0.520%	1,382,807	+13.720%
2025-03-04	109.8300	110.0300	107.5100	107.6000	-2.306%	2,281,196	+14.312%
2025-03-03	110.0000	110.7500	109.2000	110.1400	+0.612%	2,019,516	+11.676%
2025-02-28	108.4900	109.7000	107.8600	109.4700	+1.899%	2,205,971	+12.360%
2025-02-27	106.4200	107.8900	105.6000	107.4300	+1.531%	1,786,786	+14.493%
2025-02-26	106.4800	107.0950	105.5550	105.8100	-0.862%	1,501,362	+16.246%
2025-02-25	104.9200	106.8450	104.1700	106.7300	+2.536%	1,868,399	+15.244%
2025-02-24	102.4700	104.6000	102.3000	104.0900	+1.889%	2,267,812	+18.167%
2025-02-21	104.1400	104.4600	101.9600	102.1600	-2.033%	3,260,640	+20.399%
2025-02-20	104.0000	104.4400	103.3100	104.2800	-0.220%	1,387,683	+17.952%
2025-02-19	103.7400	104.7800	103.5800	104.5100	+0.240%	1,525,723	+17.692%
2025-02-18	103.3100	104.3000	102.8400	104.2600	+0.890%	1,539,900	+17.974%
2025-02-14	104.3100	104.8800	103.3100	103.3400	-0.711%	1,400,355	+19.025%
2025-02-13	103.0000	104.1700	102.6300	104.0800	+1.107%	1,564,831	+18.178%
2025-02-12	102.1900	103.0300	101.9400	102.9400	-0.049%	1,696,795	+19.487%
2025-02-11	102.7900	103.3600	101.7000	102.9900	+0.370%	1,976,459	+19.429%
2025-02-10	103.4800	103.8150	102.4500	102.6100	-0.936%	1,855,820	+19.871%
2025-02-07	103.5700	104.4900	102.5400	103.5800	+0.485%	2,713,464	+18.749%
2025-02-06	106.3300	106.3600	101.5000	103.0800	-3.924%	4,306,602	+19.325%
2025-02-05	107.4600	107.4600	105.9400	107.2900	+0.496%	1,515,490	+14.643%
2025-02-04	106.6100	108.1225	106.3200	106.7600	+0.047%	1,479,473	+15.212%
2025-02-03	105.7300	107.2600	105.2700	106.7100	-0.624%	1,550,579	+15.266%
2025-01-31	107.8400	108.8600	107.2700	107.3800	-0.804%	1,978,305	+14.546%
2025-01-30	108.5200	108.9300	107.7100	108.2500	+0.585%	1,173,180	+13.626%
2025-01-29	107.2600	108.8300	106.8500	107.6200	+0.317%	1,197,752	+14.291%
2025-01-28	107.8100	108.6300	106.9750	107.2800	-0.804%	1,369,272	+14.653%
2025-01-27	105.9200	108.1900	105.6000	108.1500	+3.088%	1,674,633	+13.731%
2025-01-24	104.3400	105.3800	104.0000	104.9100	+0.421%	1,191,548	+17.243%

document.getElementById("rqJv6b").onerror = function(){this.style.display='none';}; .dark-mode .T0ztW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0ztW6{ color: #333333; background-color: white; border: 2px solid #333333; }AFLAflac Inc.stock NYSE

AFL
Aflac Inc.
stock NYSE