Aflac (AFL)
NYSE: AFL
· Real-Time Price · USD
106.89
1.13 (1.07%)
At close: Aug 19, 2025, 3:59 PM
107.00
0.11%
After-hours: Aug 19, 2025, 06:41 PM EDT
AFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 105.44 | 105.82 | 104.99 | 105.76 | 105.76 | 0.36% | 1,771,464 |
| Aug 15, 2025 | 105.79 | 106.16 | 105.15 | 105.38 | 105.38 | 0.08% | 2,645,900 |
| Aug 14, 2025 | 105.92 | 105.92 | 104.95 | 105.30 | 105.30 | -0.38% | 2,575,059 |
| Aug 13, 2025 | 104.09 | 105.85 | 103.80 | 105.70 | 105.70 | 2.08% | 2,447,500 |
| Aug 12, 2025 | 104.51 | 104.80 | 103.51 | 103.55 | 103.55 | -0.60% | 3,231,493 |
| Aug 11, 2025 | 103.95 | 104.35 | 103.28 | 104.17 | 104.17 | 0.63% | 2,013,062 |
| Aug 8, 2025 | 102.57 | 103.80 | 101.49 | 103.52 | 103.52 | 1.21% | 2,014,653 |
| Aug 7, 2025 | 102.47 | 103.78 | 101.49 | 102.28 | 102.28 | -0.03% | 3,676,048 |
| Aug 6, 2025 | 101.50 | 102.60 | 97.47 | 102.31 | 102.31 | 3.43% | 3,640,300 |
| Aug 5, 2025 | 99.10 | 99.60 | 98.63 | 98.92 | 98.92 | 0.37% | 2,985,544 |
| Aug 4, 2025 | 98.06 | 98.70 | 97.63 | 98.56 | 98.56 | 0.48% | 2,033,500 |
| Aug 1, 2025 | 99.41 | 99.41 | 96.95 | 98.09 | 98.09 | -1.28% | 2,768,318 |
| Jul 31, 2025 | 98.36 | 100.23 | 98.05 | 99.36 | 99.36 | 0.78% | 3,106,208 |
| Jul 30, 2025 | 100.72 | 100.72 | 98.11 | 98.59 | 98.59 | -2.21% | 2,508,746 |
| Jul 29, 2025 | 101.53 | 102.08 | 100.59 | 100.82 | 100.82 | -0.06% | 2,002,800 |
| Jul 28, 2025 | 103.00 | 103.29 | 100.74 | 100.88 | 100.88 | -2.41% | 1,877,600 |
| Jul 25, 2025 | 102.63 | 103.53 | 102.00 | 103.37 | 103.37 | 0.90% | 2,023,600 |
| Jul 24, 2025 | 102.55 | 103.22 | 102.12 | 102.45 | 102.45 | -0.43% | 2,409,429 |
| Jul 23, 2025 | 103.09 | 103.15 | 102.01 | 102.89 | 102.89 | 0.19% | 1,687,114 |
| Jul 22, 2025 | 101.28 | 102.84 | 100.74 | 102.70 | 102.70 | 1.56% | 1,970,102 |