Skip to main content
Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
109.20
-2.09 (-1.88%)
Mar 9, 2026, 2:28 PM EDT - Market open

Aflac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026110.09110.52108.26109.18--1.90%1,282,206
Mar 6, 2026110.29111.49108.98111.29111.290.23%2,276,450
Mar 5, 2026111.41111.74110.19111.04111.04-1.28%2,264,769
Mar 4, 2026112.09112.93111.21112.48112.480.04%1,831,817
Mar 3, 2026111.89112.88110.64112.43112.43-0.81%2,698,589
Mar 2, 2026112.49114.29112.33113.35113.350.37%2,036,034
Feb 27, 2026114.35114.53112.71112.93112.93-0.91%3,772,007
Feb 26, 2026112.95114.03112.58113.97113.971.36%1,901,805
Feb 25, 2026112.59113.02110.93112.44112.44-0.02%1,756,385
Feb 24, 2026112.16113.03111.31112.46112.460.10%1,678,038
Feb 23, 2026114.26114.91112.08112.35112.35-1.47%2,191,296
Feb 20, 2026113.62114.13112.30114.03114.031.13%1,738,274
Feb 19, 2026113.51114.27112.46112.76112.76-0.76%2,336,778
Feb 18, 2026114.79115.14113.11113.62113.62-1.56%1,978,616
Feb 17, 2026115.81116.67114.74115.42114.810.44%2,021,426
Feb 13, 2026115.19116.17114.50114.91114.30-0.84%2,524,547
Feb 12, 2026116.47118.17115.75115.88115.27-0.32%2,568,426
Feb 11, 2026115.80116.68113.23116.25115.640.32%3,058,999
Feb 10, 2026113.36116.58112.50115.88115.272.37%2,002,066
Feb 9, 2026116.63117.20113.08113.20112.60-3.37%2,346,932
Feb 6, 2026117.80118.71115.47117.15116.53-0.27%3,058,239
Feb 5, 2026112.47119.32111.78117.47116.853.39%3,605,006
Feb 4, 2026113.00114.88111.37113.62113.021.41%2,662,127
Feb 3, 2026111.30113.25110.36112.04111.450.08%2,292,055
Feb 2, 2026111.50112.10110.28111.95111.360.90%2,327,450
Jan 30, 2026110.25111.26109.66110.95110.360.40%3,669,884
Jan 29, 2026109.40110.74109.23110.51109.931.46%2,490,273
Jan 28, 2026108.00109.10107.25108.92108.340.50%1,637,632
Jan 27, 2026108.62109.10108.01108.38107.81-0.51%2,300,667
Jan 26, 2026107.55109.02107.54108.94108.361.73%1,533,161
Jan 23, 2026108.27108.58106.32107.09106.52-1.12%1,859,206
Jan 22, 2026108.11108.78107.47108.30107.73-0.24%2,068,659
Jan 21, 2026109.05109.70107.28108.56107.99-0.64%2,493,284
Jan 20, 2026109.34110.23108.88109.26108.68-0.23%2,398,312
Jan 16, 2026109.28109.91108.99109.51108.93-0.09%6,139,904
Jan 15, 2026110.31110.81109.48109.61109.03-0.52%2,138,144
Jan 14, 2026108.11110.40108.11110.18109.602.06%2,173,616
Jan 13, 2026108.88109.43107.36107.96107.39-0.84%1,942,579
Jan 12, 2026109.57110.05108.59108.88108.30-0.33%1,486,014
Jan 9, 2026109.87110.75109.23109.24108.66-0.93%1,720,992
Jan 8, 2026110.14111.56109.98110.26109.680.06%2,004,738
Jan 7, 2026111.26111.61110.11110.19109.61-1.58%1,339,759
Jan 6, 2026111.50112.72111.01111.96111.37-0.21%2,211,910
Jan 5, 2026109.30112.93108.59112.19111.601.77%1,961,799
Jan 2, 2026110.14110.35108.96110.24109.66-0.03%1,659,335
Dec 31, 2025110.73111.03110.22110.27109.69-0.48%1,434,043
Dec 30, 2025110.08110.83109.33110.80110.210.76%1,153,029
Dec 29, 2025110.16110.55109.30109.96109.380.05%1,550,048
Dec 26, 2025110.55110.86109.66109.90109.32-0.65%979,047
Dec 24, 2025110.27110.96110.20110.62110.04-0.09%891,436
Dec 23, 2025110.22111.08109.75110.72110.130.61%1,659,268
Dec 22, 2025110.24110.77109.77110.05109.47-0.28%2,142,283
Dec 19, 2025110.29111.28108.88110.36109.78-0.09%6,832,645
Dec 18, 2025109.93110.77109.53110.46109.88-0.04%3,268,771
Dec 17, 2025108.98110.81108.89110.50109.920.92%3,867,927
Dec 16, 2025111.00112.00109.16109.49108.91-1.80%3,608,948
Dec 15, 2025110.97111.95110.05111.50110.911.32%4,213,655
Dec 12, 2025109.38110.19109.19110.05109.471.10%2,185,690
Dec 11, 2025107.70109.92107.66108.85108.271.55%2,293,934
Dec 10, 2025108.04108.31107.01107.19106.62-0.77%2,751,959
Dec 9, 2025108.61109.43107.59108.02107.45-0.04%2,219,574
Dec 8, 2025108.52108.92107.85108.06107.49-1.12%2,170,592
Dec 5, 2025108.94109.46108.50109.28108.700.04%2,061,594
Dec 4, 2025109.04110.14109.01109.24108.660.18%2,192,487
Dec 3, 2025108.83109.51108.29109.04108.460.19%1,721,214
Dec 2, 2025109.59109.79108.55108.83108.25-0.66%1,623,777
Dec 1, 2025110.31110.98109.34109.55108.97-0.69%2,485,625
Nov 28, 2025110.47111.56110.10110.31109.73-0.22%1,140,381
Nov 26, 2025111.46111.62110.54110.55109.97-0.97%1,825,286
Nov 25, 2025111.12112.46110.68111.63111.041.13%2,085,534
Nov 24, 2025110.89111.00109.42110.38109.80-0.54%6,647,208
Nov 21, 2025110.99111.75110.46110.98110.390.39%2,411,064
Nov 20, 2025109.86110.91109.38110.55109.971.05%2,368,731
Nov 19, 2025110.82111.15108.31109.40108.82-2.11%2,596,864
Nov 18, 2025111.86112.62111.56111.76110.59-0.45%2,253,591
Nov 17, 2025114.34114.44111.95112.27111.10-1.81%2,633,431
Nov 14, 2025115.10115.84113.31114.34113.15-0.58%1,925,899
Nov 13, 2025114.70115.45114.28115.01113.810.35%2,911,835
Nov 12, 2025113.76114.88113.71114.61113.410.72%1,825,103
Nov 11, 2025114.12115.08113.04113.79112.600.18%1,985,126
Nov 10, 2025113.30114.20112.39113.58112.39-0.45%1,784,536
Nov 7, 2025114.00114.78113.30114.09112.900.34%2,337,699
Nov 6, 2025111.35113.90111.03113.70112.512.21%2,769,029
Nov 5, 2025110.74113.84109.15111.24110.082.23%2,965,977
Nov 4, 2025107.87108.82106.87108.81107.671.72%2,365,391
Nov 3, 2025107.04108.03105.48106.97105.85-0.21%1,853,000
Oct 31, 2025105.85107.63105.75107.19106.070.33%2,608,967
Oct 30, 2025105.97107.50105.78106.84105.721.08%1,503,046
Oct 29, 2025106.36106.84105.43105.70104.60-0.92%1,668,694
Oct 28, 2025106.86107.36106.18106.68105.57-0.81%1,589,707
Oct 27, 2025107.42107.74106.77107.55106.430.35%1,715,316
Oct 24, 2025107.48107.88106.71107.18106.06-0.34%1,673,040
Oct 23, 2025108.30108.30107.02107.55106.43-0.28%1,514,192
Oct 22, 2025108.19108.82107.07107.85106.72-0.31%1,824,624
Oct 21, 2025108.49109.04107.69108.18107.05-0.54%2,172,425
Oct 20, 2025107.83109.10107.55108.77107.630.98%1,108,866
Oct 17, 2025107.09108.04106.96107.71106.580.92%1,501,451
Oct 16, 2025109.03109.03106.46106.73105.61-2.80%2,025,015
Oct 15, 2025111.01112.00109.39109.81108.66-1.52%1,548,586
Oct 14, 2025110.24111.57109.89111.51110.351.13%1,788,016