AFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.01	39.44	38.75	38.82	-	-1.57%	5,698
Mar 6, 2026	39.35	39.60	39.26	39.44	39.44	-1.25%	36,302
Mar 5, 2026	39.98	40.16	39.63	39.94	39.94	-0.70%	45,361
Mar 4, 2026	40.14	40.34	40.06	40.22	40.22	0.55%	58,688
Mar 3, 2026	39.70	40.13	39.42	40.00	40.00	-1.11%	307,970
Mar 2, 2026	40.16	40.59	40.16	40.45	40.45	-0.20%	84,419
Feb 27, 2026	40.34	40.54	40.33	40.53	40.53	-0.44%	40,855
Feb 26, 2026	40.94	40.94	40.40	40.71	40.71	-0.49%	48,013
Feb 25, 2026	40.91	40.93	40.72	40.91	40.91	0.69%	33,846
Feb 24, 2026	40.28	40.68	40.27	40.63	40.63	0.74%	41,964
Feb 23, 2026	40.76	40.79	40.26	40.33	40.33	-1.10%	51,357
Feb 20, 2026	40.39	40.79	40.32	40.78	40.78	0.83%	49,672
Feb 19, 2026	40.38	40.54	40.32	40.45	40.44	-0.28%	84,339
Feb 18, 2026	40.56	40.72	40.46	40.56	40.56	0.47%	49,348
Feb 17, 2026	40.30	40.46	40.00	40.37	40.37	0.15%	45,154
Feb 13, 2026	40.22	40.51	40.06	40.31	40.31	0.44%	103,305
Feb 12, 2026	40.97	41.05	40.12	40.14	40.14	-1.73%	192,186
Feb 11, 2026	41.03	41.03	40.67	40.84	40.84	0.33%	45,546
Feb 10, 2026	40.79	40.90	40.71	40.71	40.71	-0.22%	106,219
Feb 9, 2026	40.60	40.90	40.60	40.80	40.80	0.42%	255,637
Feb 6, 2026	40.11	40.63	40.11	40.63	40.63	2.06%	44,022
Feb 5, 2026	39.81	40.02	39.70	39.81	39.81	-0.72%	122,315
Feb 4, 2026	40.32	40.32	39.80	40.10	40.10	-0.17%	114,866
Feb 3, 2026	40.39	40.41	39.91	40.17	40.17	-0.50%	71,457
Feb 2, 2026	39.97	40.41	39.97	40.37	40.37	0.67%	44,886
Jan 30, 2026	40.10	40.24	39.83	40.10	40.10	-0.67%	49,964
Jan 29, 2026	40.51	40.51	39.92	40.37	40.37	-0.15%	51,350
Jan 28, 2026	40.49	40.52	40.35	40.43	40.43	0.05%	54,875
Jan 27, 2026	40.30	40.46	40.23	40.41	40.41	0.55%	68,933
Jan 26, 2026	40.04	40.23	40.04	40.19	40.19	0.67%	401,996
Jan 23, 2026	39.93	39.97	39.83	39.92	39.92	-0.03%	44,596
Jan 22, 2026	40.04	40.06	39.86	39.93	39.93	0.26%	45,293
Jan 21, 2026	39.49	39.95	39.42	39.83	39.83	1.25%	411,070
Jan 20, 2026	39.58	39.71	39.32	39.34	39.34	-1.90%	59,771
Jan 16, 2026	40.29	40.29	40.03	40.10	40.10	-0.27%	29,839
Jan 15, 2026	40.31	40.41	40.19	40.21	40.21	0.42%	133,689
Jan 14, 2026	40.11	40.11	39.84	40.04	40.04	-0.29%	37,906
Jan 13, 2026	40.25	40.25	40.06	40.16	40.16	-0.05%	56,380
Jan 12, 2026	39.93	40.21	39.93	40.18	40.18	0.27%	40,286
Jan 9, 2026	39.89	40.13	39.80	40.07	40.07	0.70%	38,128
Jan 8, 2026	39.73	39.79	39.64	39.79	39.79	0.13%	68,450
Jan 7, 2026	39.92	39.92	39.68	39.74	39.74	-0.36%	68,600
Jan 6, 2026	39.57	39.90	39.57	39.89	39.89	0.81%	35,639
Jan 5, 2026	39.49	39.64	39.49	39.57	39.57	0.62%	56,737
Jan 2, 2026	39.37	39.44	39.17	39.32	39.32	0.56%	123,686
Dec 31, 2025	39.53	39.53	39.10	39.10	39.10	-1.04%	68,819
Dec 30, 2025	39.61	39.61	39.49	39.51	39.51	-0.18%	47,501
Dec 29, 2025	39.57	39.60	39.48	39.58	39.58	-0.40%	31,579
Dec 26, 2025	39.69	39.78	39.68	39.74	39.74	0.06%	15,300
Dec 24, 2025	39.61	39.74	39.59	39.72	39.72	0.27%	13,085
Dec 23, 2025	39.45	39.61	39.45	39.61	39.61	0.35%	28,727
Dec 22, 2025	39.41	39.50	39.34	39.47	39.47	0.60%	48,582
Dec 19, 2025	38.95	39.28	38.95	39.23	39.23	0.83%	20,070
Dec 18, 2025	38.96	39.12	38.85	38.91	38.91	0.65%	26,635
Dec 17, 2025	39.00	39.02	38.63	38.66	38.66	-0.83%	36,992
Dec 16, 2025	39.12	39.12	38.78	38.98	38.98	-0.43%	26,731
Dec 15, 2025	39.42	39.42	39.06	39.15	39.15	-0.03%	39,142
Dec 12, 2025	39.65	39.65	39.06	39.16	39.16	-1.68%	53,905
Dec 11, 2025	39.56	39.84	39.49	39.83	39.65	0.45%	100,630
Dec 10, 2025	39.34	39.70	39.31	39.65	39.47	0.84%	45,776
Dec 9, 2025	39.32	39.45	39.31	39.32	39.14	-	18,647
Dec 8, 2025	39.51	39.51	39.24	39.32	39.14	-0.28%	33,283
Dec 5, 2025	39.42	39.60	39.40	39.43	39.25	0.13%	38,882
Dec 4, 2025	39.49	39.49	39.26	39.38	39.20	0.10%	56,376
Dec 3, 2025	39.34	39.40	39.27	39.34	39.16	0.03%	38,719
Dec 2, 2025	39.33	39.39	39.20	39.33	39.15	0.10%	599,198
Dec 1, 2025	39.20	39.46	39.20	39.29	39.11	-0.38%	41,042
Nov 28, 2025	39.40	39.45	39.28	39.44	39.26	0.38%	11,218
Nov 26, 2025	39.18	39.40	39.09	39.29	39.11	0.74%	33,605
Nov 25, 2025	38.67	39.06	38.53	39.00	38.82	1.14%	211,471
Nov 24, 2025	38.26	38.66	38.22	38.56	38.39	1.18%	313,122
Nov 21, 2025	37.74	38.38	37.65	38.11	37.94	1.36%	32,486
Nov 20, 2025	38.69	38.73	37.58	37.60	37.43	-1.52%	41,796
Nov 19, 2025	38.21	38.45	38.06	38.18	38.01	0.10%	24,067
Nov 18, 2025	38.07	38.34	37.95	38.14	37.97	-0.31%	28,061
Nov 17, 2025	38.65	38.80	38.16	38.26	38.09	-1.29%	121,243
Nov 14, 2025	38.53	38.94	38.40	38.76	38.58	-	82,439
Nov 13, 2025	39.23	39.23	38.70	38.76	38.58	-1.37%	40,840
Nov 12, 2025	39.26	39.38	39.24	39.30	39.12	0.26%	26,006
Nov 11, 2025	39.09	39.25	39.01	39.20	39.02	0.15%	36,237
Nov 10, 2025	38.95	39.17	38.80	39.14	38.96	1.23%	54,756
Nov 7, 2025	38.40	38.67	38.21	38.67	38.49	0.35%	122,885
Nov 6, 2025	38.95	38.95	38.48	38.53	38.36	-1.10%	61,330
Nov 5, 2025	38.77	39.10	38.74	38.96	38.78	0.57%	66,119
Nov 4, 2025	38.73	38.95	38.70	38.74	38.57	-0.90%	53,518
Nov 3, 2025	39.19	39.19	38.84	39.09	38.91	-	30,707
Oct 31, 2025	39.26	39.26	38.92	39.09	38.91	0.18%	47,322
Oct 30, 2025	39.19	39.35	39.00	39.02	38.84	-0.81%	76,994
Oct 29, 2025	39.49	39.59	39.27	39.34	39.16	-0.33%	109,556
Oct 28, 2025	39.60	39.60	39.37	39.47	39.29	-0.08%	46,541
Oct 27, 2025	39.45	39.50	39.39	39.50	39.32	0.89%	28,363
Oct 24, 2025	39.19	39.23	39.12	39.15	38.97	0.80%	32,811
Oct 23, 2025	38.70	38.93	38.68	38.84	38.66	0.60%	52,269
Oct 22, 2025	38.84	38.86	38.42	38.61	38.44	-0.69%	34,282
Oct 21, 2025	38.86	38.93	38.73	38.88	38.70	0.03%	43,744
Oct 20, 2025	38.70	38.92	38.70	38.87	38.69	0.82%	51,889
Oct 17, 2025	38.30	38.60	38.25	38.55	38.38	0.56%	50,000
Oct 16, 2025	38.76	38.76	38.16	38.34	38.16	-0.79%	34,522
Oct 15, 2025	38.81	38.91	38.37	38.64	38.47	0.29%	40,888
Oct 14, 2025	37.99	38.70	37.99	38.53	38.36	0.31%	199,642