Aflac IncorporatedAFLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $112.49 | $114.29 | $112.33 | $113.35 | 2.04M |
| 2/27/2026 | $114.35 | $114.53 | $112.71 | $112.93 | 3.77M |
| 2/26/2026 | $112.95 | $114.03 | $112.58 | $113.97 | 1.90M |
| 2/25/2026 | $112.59 | $113.02 | $110.93 | $112.44 | 1.76M |
| 2/24/2026 | $112.16 | $113.03 | $111.31 | $112.46 | 1.68M |
| 2/23/2026 | $114.26 | $114.91 | $112.08 | $112.35 | 2.19M |
| 2/20/2026 | $113.62 | $114.13 | $112.30 | $114.03 | 1.74M |
| 2/19/2026 | $113.51 | $114.27 | $112.46 | $112.76 | 2.34M |
| 2/18/2026 | $114.79 | $115.14 | $113.11 | $113.62 | 1.98M |
| 2/17/2026 | $115.81 | $116.67 | $114.74 | $115.42 | 2.02M |
| 2/13/2026 | $115.19 | $116.17 | $114.50 | $114.91 | 2.52M |
| 2/12/2026 | $116.47 | $118.17 | $115.75 | $115.88 | 2.57M |
| 2/11/2026 | $115.80 | $116.68 | $113.23 | $116.25 | 3.06M |
| 2/10/2026 | $113.36 | $116.58 | $112.50 | $115.88 | 2.00M |
| 2/9/2026 | $116.63 | $117.20 | $113.08 | $113.20 | 2.35M |
| 2/6/2026 | $117.80 | $118.71 | $115.47 | $117.15 | 3.06M |
| 2/5/2026 | $112.47 | $119.32 | $111.78 | $117.47 | 3.61M |
| 2/4/2026 | $113.00 | $114.88 | $111.37 | $113.62 | 2.66M |
| 2/3/2026 | $111.30 | $113.25 | $110.36 | $112.04 | 2.29M |
| 2/2/2026 | $111.50 | $112.10 | $110.28 | $111.95 | 2.33M |
| 1/30/2026 | $110.25 | $111.26 | $109.66 | $110.95 | 3.67M |
| 1/29/2026 | $109.40 | $110.74 | $109.23 | $110.51 | 2.49M |
| 1/28/2026 | $108.00 | $109.10 | $107.25 | $108.92 | 1.64M |
| 1/27/2026 | $108.62 | $109.10 | $108.01 | $108.38 | 2.30M |
| 1/26/2026 | $107.55 | $109.02 | $107.54 | $108.94 | 1.53M |
| 1/23/2026 | $108.27 | $108.58 | $106.32 | $107.09 | 1.86M |
| 1/22/2026 | $108.11 | $108.78 | $107.47 | $108.30 | 2.07M |
| 1/21/2026 | $109.05 | $109.70 | $107.28 | $108.56 | 2.49M |
| 1/20/2026 | $109.34 | $110.23 | $108.88 | $109.26 | 2.40M |
| 1/16/2026 | $109.28 | $109.91 | $108.99 | $109.51 | 6.14M |
| 1/15/2026 | $110.31 | $110.81 | $109.48 | $109.61 | 2.14M |
| 1/14/2026 | $108.11 | $110.40 | $108.11 | $110.18 | 2.17M |
| 1/13/2026 | $108.88 | $109.43 | $107.36 | $107.96 | 1.94M |
| 1/12/2026 | $109.57 | $110.05 | $108.59 | $108.88 | 1.49M |
| 1/9/2026 | $109.87 | $110.75 | $109.23 | $109.24 | 1.72M |
| 1/8/2026 | $110.14 | $111.56 | $109.98 | $110.26 | 2.00M |
| 1/7/2026 | $111.26 | $111.61 | $110.11 | $110.19 | 1.34M |
| 1/6/2026 | $111.50 | $112.72 | $111.01 | $111.96 | 2.21M |
| 1/5/2026 | $109.30 | $112.93 | $108.59 | $112.19 | 1.96M |
| 1/2/2026 | $110.14 | $110.35 | $108.96 | $110.24 | 1.66M |
| 12/31/2025 | $110.73 | $111.03 | $110.22 | $110.27 | 1.43M |
| 12/30/2025 | $110.08 | $110.83 | $109.33 | $110.80 | 1.15M |
| 12/29/2025 | $110.16 | $110.55 | $109.30 | $109.96 | 1.55M |
| 12/26/2025 | $110.55 | $110.86 | $109.66 | $109.90 | 979,047 |
| 12/24/2025 | $110.27 | $110.96 | $110.20 | $110.62 | 891,436 |
| 12/23/2025 | $110.22 | $111.08 | $109.75 | $110.72 | 1.66M |
| 12/22/2025 | $110.24 | $110.77 | $109.77 | $110.05 | 2.14M |
| 12/19/2025 | $110.29 | $111.28 | $108.88 | $110.36 | 6.83M |
| 12/18/2025 | $109.93 | $110.77 | $109.53 | $110.46 | 3.27M |
| 12/17/2025 | $108.98 | $110.81 | $108.89 | $110.50 | 3.87M |
| 12/16/2025 | $111.00 | $112.00 | $109.16 | $109.49 | 3.61M |
| 12/15/2025 | $110.97 | $111.95 | $110.05 | $111.50 | 4.21M |
| 12/12/2025 | $109.38 | $110.19 | $109.19 | $110.05 | 2.19M |
| 12/11/2025 | $107.70 | $109.92 | $107.66 | $108.85 | 2.29M |
| 12/10/2025 | $108.04 | $108.31 | $107.01 | $107.19 | 2.75M |
| 12/9/2025 | $108.61 | $109.43 | $107.59 | $108.02 | 2.22M |
| 12/8/2025 | $108.52 | $108.92 | $107.85 | $108.06 | 2.17M |
| 12/5/2025 | $108.94 | $109.46 | $108.50 | $109.28 | 2.06M |
| 12/4/2025 | $109.04 | $110.14 | $109.01 | $109.24 | 2.19M |
| 12/3/2025 | $108.83 | $109.51 | $108.29 | $109.04 | 1.72M |