Aflac IncorporatedAFLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $109.59 | $109.79 | $108.55 | $108.83 | 1.62M |
| 12/1/2025 | $110.31 | $110.98 | $109.34 | $109.55 | 2.49M |
| 11/28/2025 | $110.47 | $111.56 | $110.10 | $110.31 | 1.14M |
| 11/26/2025 | $111.46 | $111.62 | $110.54 | $110.55 | 1.83M |
| 11/25/2025 | $111.12 | $112.46 | $110.68 | $111.63 | 2.09M |
| 11/24/2025 | $110.89 | $111.00 | $109.42 | $110.38 | 6.65M |
| 11/21/2025 | $110.99 | $111.75 | $110.46 | $110.98 | 2.41M |
| 11/20/2025 | $109.86 | $110.91 | $109.38 | $110.55 | 2.37M |
| 11/19/2025 | $110.82 | $111.15 | $108.31 | $109.40 | 2.60M |
| 11/18/2025 | $111.86 | $112.62 | $111.56 | $111.76 | 2.25M |
| 11/17/2025 | $114.34 | $114.44 | $111.95 | $112.27 | 2.63M |
| 11/14/2025 | $115.10 | $115.84 | $113.31 | $114.34 | 1.93M |
| 11/13/2025 | $114.70 | $115.45 | $114.28 | $115.01 | 2.91M |
| 11/12/2025 | $113.76 | $114.88 | $113.71 | $114.61 | 1.83M |
| 11/11/2025 | $114.12 | $115.08 | $113.04 | $113.79 | 1.99M |
| 11/10/2025 | $113.30 | $114.20 | $112.39 | $113.58 | 1.78M |
| 11/7/2025 | $114.00 | $114.78 | $113.30 | $114.09 | 2.34M |
| 11/6/2025 | $111.35 | $113.90 | $111.03 | $113.70 | 2.77M |
| 11/5/2025 | $110.74 | $113.84 | $109.15 | $111.24 | 2.97M |
| 11/4/2025 | $107.87 | $108.82 | $106.87 | $108.81 | 2.37M |
| 11/3/2025 | $107.04 | $108.03 | $105.48 | $106.97 | 1.85M |
| 10/31/2025 | $105.85 | $107.63 | $105.75 | $107.19 | 2.61M |
| 10/30/2025 | $105.97 | $107.50 | $105.78 | $106.84 | 1.50M |
| 10/29/2025 | $106.36 | $106.84 | $105.43 | $105.70 | 1.67M |
| 10/28/2025 | $106.86 | $107.36 | $106.18 | $106.68 | 1.59M |
| 10/27/2025 | $107.42 | $107.74 | $106.77 | $107.55 | 1.72M |
| 10/24/2025 | $107.48 | $107.88 | $106.71 | $107.18 | 1.67M |
| 10/23/2025 | $108.30 | $108.30 | $107.02 | $107.55 | 1.51M |
| 10/22/2025 | $108.19 | $108.82 | $107.07 | $107.85 | 1.82M |
| 10/21/2025 | $108.49 | $109.04 | $107.69 | $108.18 | 2.17M |
| 10/20/2025 | $107.83 | $109.10 | $107.55 | $108.77 | 1.11M |
| 10/17/2025 | $107.09 | $108.04 | $106.96 | $107.71 | 1.50M |
| 10/16/2025 | $109.03 | $109.03 | $106.46 | $106.73 | 2.03M |
| 10/15/2025 | $111.01 | $112.00 | $109.39 | $109.81 | 1.55M |
| 10/14/2025 | $110.24 | $111.57 | $109.89 | $111.51 | 1.79M |