Skip to main content
Aflac Incorporated (AFL)
NYSE: AFL · Real-Time Price · USD
109.28
+0.04 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
109.29
+0.01 (0.01%)
After-hours: Dec 5, 2025, 7:57 PM EST

Aflac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025108.94109.46108.50109.28109.280.04%1,899,090
Dec 4, 2025109.04110.14109.01109.24109.240.18%2,180,456
Dec 3, 2025108.83109.51108.29109.04109.040.19%1,635,338
Dec 2, 2025109.59109.79108.55108.83108.83-0.66%1,591,952
Dec 1, 2025110.31110.98109.34109.55109.55-0.69%2,330,308
Nov 28, 2025110.47111.56110.10110.31110.31-0.22%1,114,768
Nov 26, 2025111.46111.62110.54110.55110.55-0.97%1,786,122
Nov 25, 2025111.12112.46110.68111.63111.631.13%2,033,200
Nov 24, 2025110.89111.00109.42110.38110.38-0.54%6,532,276
Nov 21, 2025110.99111.75110.46110.98110.980.39%2,399,456
Nov 20, 2025109.86110.91109.38110.55110.551.05%2,368,730
Nov 19, 2025110.82111.15108.31109.40109.40-2.11%2,596,864
Nov 18, 2025111.86112.62111.56111.76111.18-0.45%2,253,591
Nov 17, 2025114.34114.44111.95112.27111.69-1.81%2,633,431
Nov 14, 2025115.10115.84113.31114.34113.75-0.58%1,925,899
Nov 13, 2025114.70115.45114.28115.01114.410.35%2,911,835
Nov 12, 2025113.76114.88113.71114.61114.020.72%1,825,103
Nov 11, 2025114.12115.08113.04113.79113.200.18%1,985,126
Nov 10, 2025113.30114.20112.39113.58112.99-0.45%1,784,536
Nov 7, 2025114.00114.78113.30114.09113.500.34%2,337,699
Nov 6, 2025111.35113.90111.03113.70113.112.21%2,769,029
Nov 5, 2025110.74113.84109.15111.24110.662.23%2,965,977
Nov 4, 2025107.87108.82106.87108.81108.251.72%2,365,391
Nov 3, 2025107.04108.03105.48106.97106.41-0.21%1,853,000
Oct 31, 2025105.85107.63105.75107.19106.630.33%2,608,967
Oct 30, 2025105.97107.50105.78106.84106.291.08%1,503,046
Oct 29, 2025106.36106.84105.43105.70105.15-0.92%1,668,694
Oct 28, 2025106.86107.36106.18106.68106.13-0.81%1,589,707
Oct 27, 2025107.42107.74106.77107.55106.990.35%1,715,316
Oct 24, 2025107.48107.88106.71107.18106.62-0.34%1,673,040
Oct 23, 2025108.30108.30107.02107.55106.99-0.28%1,514,192
Oct 22, 2025108.19108.82107.07107.85107.29-0.31%1,824,624
Oct 21, 2025108.49109.04107.69108.18107.62-0.54%2,172,425
Oct 20, 2025107.83109.10107.55108.77108.210.98%1,108,866
Oct 17, 2025107.09108.04106.96107.71107.150.92%1,501,451
Oct 16, 2025109.03109.03106.46106.73106.18-2.80%2,025,015
Oct 15, 2025111.01112.00109.39109.81109.24-1.52%1,548,586
Oct 14, 2025110.24111.57109.89111.51110.931.13%1,788,016
Oct 13, 2025110.57111.59109.69110.26109.69-0.62%1,961,958
Oct 10, 2025112.14112.33110.64110.95110.37-0.20%1,480,760
Oct 9, 2025112.40113.36110.75111.17110.59-0.65%1,622,550
Oct 8, 2025113.00113.29111.74111.90111.32-0.91%1,756,727
Oct 7, 2025113.33113.90112.55112.93112.34-0.12%1,719,378
Oct 6, 2025112.39113.39111.37113.07112.480.67%1,607,019
Oct 3, 2025110.57112.42110.06112.32111.741.56%1,621,347
Oct 2, 2025110.30111.19109.66110.60110.03-0.14%1,704,231
Oct 1, 2025111.00111.34110.17110.75110.18-0.85%1,708,950
Sep 30, 2025111.37111.85110.60111.70111.120.31%2,523,054
Sep 29, 2025111.45111.66110.70111.35110.77-0.01%2,286,243
Sep 26, 2025110.30111.44109.94111.36110.781.72%1,878,532
Sep 25, 2025109.57110.11108.62109.48108.910.16%1,913,151
Sep 24, 2025108.19109.36107.91109.31108.741.00%2,134,291
Sep 23, 2025107.35109.42106.85108.23107.670.77%2,539,896
Sep 22, 2025107.77108.17107.23107.40106.84-0.59%2,673,822
Sep 19, 2025108.37108.57107.80108.04107.480.04%6,940,718
Sep 18, 2025108.69109.34107.98108.00107.44-1.13%3,167,909
Sep 17, 2025107.99109.99107.10109.23108.661.49%2,354,386
Sep 16, 2025108.01108.12106.96107.63107.07-0.72%2,874,541
Sep 15, 2025109.04109.29108.20108.41107.85-0.66%1,836,514
Sep 12, 2025108.51109.51108.12109.13108.560.40%1,799,997
Sep 11, 2025107.18108.75106.93108.69108.131.36%1,927,219
Sep 10, 2025105.86107.29105.66107.23106.670.89%2,093,187
Sep 9, 2025106.22106.96105.48106.28105.73-0.06%1,833,393
Sep 8, 2025106.31106.55104.66106.34105.79-0.55%2,971,259
Sep 5, 2025108.51108.95106.30106.93106.38-1.49%2,547,829
Sep 4, 2025107.15108.77106.70108.55107.991.70%2,429,654
Sep 3, 2025105.09106.82104.75106.74106.191.06%2,169,150
Sep 2, 2025106.63106.80104.97105.62105.07-1.16%2,980,072
Aug 29, 2025106.39107.18106.30106.86106.310.72%2,399,020
Aug 28, 2025107.13107.22105.79106.10105.55-1.22%2,439,606
Aug 27, 2025107.79108.41107.41107.41106.85-0.69%3,554,791
Aug 26, 2025106.94108.22106.38108.16107.600.73%4,624,500
Aug 25, 2025108.26108.71107.34107.38106.82-1.00%1,719,708
Aug 22, 2025108.67109.65108.32108.46107.900.25%2,230,970
Aug 21, 2025107.86108.54107.54108.19107.630.27%3,395,452
Aug 20, 2025106.63108.64106.50107.90107.340.94%2,684,861
Aug 19, 2025105.71106.97105.53106.89105.761.07%2,275,425
Aug 18, 2025105.44105.82104.99105.76104.640.36%1,771,743
Aug 15, 2025105.79106.16105.15105.38104.260.08%2,645,889
Aug 14, 2025105.92105.92104.95105.30104.19-0.38%2,575,059
Aug 13, 2025104.09105.85103.80105.70104.582.08%2,447,468
Aug 12, 2025104.51104.80103.51103.55102.45-0.60%3,231,493
Aug 11, 2025103.95104.35103.28104.17103.070.63%2,013,062
Aug 8, 2025102.57103.80101.49103.52102.421.21%2,014,653
Aug 7, 2025102.47103.78101.49102.28101.20-0.03%3,676,048
Aug 6, 2025101.50102.6097.47102.31101.233.43%3,640,277
Aug 5, 202599.1099.6098.6398.9297.870.37%2,985,544
Aug 4, 202598.0698.7097.6398.5697.520.48%2,033,465
Aug 1, 202599.4199.4196.9598.0997.05-1.28%2,768,318
Jul 31, 202598.36100.2398.0599.3698.310.78%3,106,208
Jul 30, 2025100.72100.7298.1198.5997.55-2.21%2,508,746
Jul 29, 2025101.53102.08100.59100.8299.75-0.06%2,002,778
Jul 28, 2025103.00103.29100.74100.8899.81-2.41%1,877,566
Jul 25, 2025102.63103.53102.00103.37102.280.90%2,023,594
Jul 24, 2025102.55103.22102.12102.45101.37-0.43%2,409,429
Jul 23, 2025103.09103.16102.01102.89101.800.19%1,687,114
Jul 22, 2025101.28102.84100.74102.70101.611.56%1,970,102
Jul 21, 2025101.95102.38101.11101.12100.05-0.70%2,101,968
Jul 18, 2025101.68102.51101.20101.83100.750.40%4,577,769
Jul 17, 2025101.00101.66100.65101.42100.35-0.02%1,955,794