AFLAC (AFL)

113.66
+1.55 (1.38%)
NYSE· Last Trade: Jun 2nd, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFLAC (AFL)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026111.84113.05110.54112.112,281,564112.11
5/29/20260.01113.80111.91112.426,986,924112.42
5/28/2026114.39114.99112.56112.633,037,859112.63
5/27/2026116.85117.26114.37114.852,474,746114.85
5/26/2026117.00117.77116.46116.822,349,536116.82
5/22/2026118.31118.41117.28117.862,296,175117.86
5/21/2026116.00118.12115.81117.812,851,793117.81
5/20/2026117.95118.66116.88117.222,057,944117.22
5/19/2026118.74119.81117.40118.411,798,776117.80
5/18/2026116.99118.81116.30118.671,956,648118.06
5/15/2026117.01117.60115.61116.811,908,535116.21
5/14/2026116.00116.93115.42116.391,757,077115.79
5/13/2026115.49116.68114.12115.481,632,435114.89
5/12/2026115.88116.67114.42116.162,161,684115.56
5/11/2026113.75115.57113.41115.482,055,839114.89
5/08/2026113.65114.13112.86113.101,509,183112.52
5/07/2026113.19113.75112.00113.601,888,139113.02
5/06/2026114.50115.50113.39113.402,664,206112.82
5/05/2026113.26114.93112.63114.462,422,347113.87
5/04/2026112.11114.04111.69113.332,309,597112.75
5/01/2026113.85114.90112.65112.882,283,127112.30
4/30/2026112.27113.72109.55113.674,138,051113.08
4/29/2026115.94116.75115.40116.212,354,556115.61
4/28/2026115.90117.06115.34116.291,790,049115.69
4/27/2026113.78115.59113.35114.681,800,861114.09
4/24/2026114.47115.62113.97114.621,852,690114.03
4/23/2026115.21115.87114.61115.121,774,494114.53
4/22/2026115.79116.00114.22114.751,921,264114.16
4/21/2026114.83116.70114.75115.972,928,574115.37
4/20/2026114.31115.59113.70114.671,618,445114.08
4/17/2026112.96115.60112.96114.524,906,318113.93
4/16/2026112.70113.90112.21113.711,726,606113.12
4/15/2026111.81113.41111.73112.982,032,085112.40
4/14/2026111.42112.38110.01111.941,666,871111.36
4/13/2026109.68112.28109.08112.141,522,841111.56
4/10/2026113.08113.08110.66110.701,798,541110.13
4/09/2026112.50113.76111.66113.072,036,444112.49
4/08/2026110.00113.01109.73113.002,174,117112.42
4/07/2026110.17110.88109.54110.521,634,175109.95
4/06/2026109.95110.86109.44110.261,398,874109.69
4/02/2026109.50110.53109.06110.481,438,870109.91
4/01/2026109.73110.39108.93109.641,966,551109.08
3/31/2026109.24109.86107.79109.712,481,237109.14
3/30/2026107.10108.90106.67108.172,149,521107.61
3/27/2026108.73108.73106.34106.412,330,253105.86
3/26/2026107.28108.33107.03108.212,473,448107.65
3/25/2026106.78107.39106.23107.211,995,296106.66
3/24/2026106.22106.91105.76106.203,177,384105.65
3/23/2026107.79108.62106.29106.653,627,341106.10
3/20/2026107.59108.16106.03106.226,760,735105.67
3/19/2026107.95108.66106.73107.173,081,469106.62
3/18/2026108.57109.20107.73107.922,548,962107.36
3/17/2026110.03110.69108.85109.521,648,798108.96
3/16/2026109.42110.20109.08109.111,914,354108.55
3/13/2026110.33110.82108.69108.711,882,280108.15
3/12/2026109.00110.05108.40109.632,246,357109.06
3/11/2026109.93110.25109.08109.332,425,121108.77
3/10/2026109.93111.81109.06110.302,177,290109.73
3/09/2026110.09110.52108.26110.182,802,775109.61
3/06/2026110.29111.48108.98111.292,276,463110.72
3/05/2026111.41111.74110.19111.042,264,844110.47
3/04/2026112.09112.92111.21112.481,834,242111.90
3/03/2026111.89112.88110.64112.432,711,832111.85
3/02/2026112.49114.29112.33113.352,045,820112.77