Aflac (AFL)
NYSE: AFL
· Real-Time Price · USD
112.33
1.73 (1.56%)
At close: Oct 03, 2025, 3:59 PM
112.32
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
AFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 110.57 | 112.42 | 110.06 | 112.32 | 112.32 | 1.56% | 1,615,409 |
| Oct 2, 2025 | 110.30 | 111.19 | 109.66 | 110.60 | 110.60 | -0.14% | 1,704,231 |
| Oct 1, 2025 | 111.00 | 111.34 | 110.17 | 110.75 | 110.75 | -0.85% | 1,708,950 |
| Sep 30, 2025 | 111.37 | 111.85 | 110.60 | 111.70 | 111.70 | 0.31% | 2,523,100 |
| Sep 29, 2025 | 111.45 | 111.66 | 110.70 | 111.35 | 111.35 | -0.01% | 2,286,243 |
| Sep 26, 2025 | 110.30 | 111.44 | 109.94 | 111.36 | 111.36 | 1.72% | 1,878,532 |
| Sep 25, 2025 | 109.57 | 110.11 | 108.62 | 109.48 | 109.48 | 0.16% | 1,913,151 |
| Sep 24, 2025 | 108.19 | 109.36 | 107.91 | 109.31 | 109.31 | 1.00% | 2,134,300 |
| Sep 23, 2025 | 107.35 | 109.42 | 106.85 | 108.23 | 108.23 | 0.77% | 2,539,900 |
| Sep 22, 2025 | 107.77 | 108.17 | 107.23 | 107.40 | 107.40 | -0.59% | 2,673,822 |
| Sep 19, 2025 | 108.37 | 108.57 | 107.80 | 108.04 | 108.04 | 0.04% | 6,940,718 |
| Sep 18, 2025 | 108.69 | 109.34 | 107.98 | 108.00 | 108.00 | -1.13% | 3,167,909 |
| Sep 17, 2025 | 107.99 | 109.99 | 107.10 | 109.23 | 109.23 | 1.49% | 2,354,400 |
| Sep 16, 2025 | 108.01 | 108.11 | 106.96 | 107.63 | 107.63 | -0.72% | 2,874,541 |
| Sep 15, 2025 | 109.04 | 109.29 | 108.20 | 108.41 | 108.41 | -0.66% | 1,836,514 |
| Sep 12, 2025 | 108.51 | 109.51 | 108.12 | 109.13 | 109.13 | 0.40% | 1,800,000 |
| Sep 11, 2025 | 107.18 | 108.75 | 106.93 | 108.69 | 108.69 | 1.36% | 1,927,219 |
| Sep 10, 2025 | 105.86 | 107.29 | 105.66 | 107.23 | 107.23 | 0.89% | 2,093,200 |
| Sep 9, 2025 | 106.22 | 106.96 | 105.48 | 106.28 | 106.28 | -0.06% | 1,833,393 |
| Sep 8, 2025 | 106.31 | 106.55 | 104.66 | 106.34 | 106.34 | -0.55% | 2,971,300 |
Page 1 of 136