Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AFLAC (AFL)

109.71
+1.54 (1.42%)
NYSE · Last Trade: Mar 31st, 9:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFLAC (AFL)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026109.24109.86107.79109.712,481,237109.71
3/30/2026107.10108.90106.67108.172,149,521108.17
3/27/2026108.73108.73106.34106.412,330,253106.41
3/26/2026107.28108.33107.03108.212,473,448108.21
3/25/2026106.78107.39106.23107.211,995,296107.21
3/24/2026106.22106.91105.76106.203,177,396106.20
3/23/2026107.79108.62106.29106.653,627,341106.65
3/20/2026107.59108.16106.03106.226,760,735106.22
3/19/2026107.95108.66106.73107.173,081,469107.17
3/18/2026108.57109.20107.73107.922,548,962107.92
3/17/2026110.03110.69108.85109.521,648,798109.52
3/16/2026109.42110.20109.08109.111,914,354109.11
3/13/2026110.33110.82108.69108.711,882,280108.71
3/12/2026109.00110.05108.40109.632,246,357109.63
3/11/2026109.93110.25109.08109.332,425,121109.33
3/10/2026109.93111.81109.06110.302,177,290110.30
3/09/2026110.09110.52108.26110.182,802,775110.18
3/06/2026110.29111.48108.98111.292,276,463111.29
3/05/2026111.41111.74110.19111.042,264,844111.04
3/04/2026112.09112.92111.21112.481,834,242112.48
3/03/2026111.89112.88110.64112.432,711,832112.43
3/02/2026112.49114.29112.33113.352,045,820113.35
2/27/2026114.35114.53112.71112.933,772,008112.93
2/26/2026112.95114.03112.58113.971,901,805113.97
2/25/2026112.59113.02110.93112.441,756,382112.44
2/24/2026112.16113.03111.31112.461,678,038112.46
2/23/2026114.26114.91112.08112.352,191,298112.35
2/20/2026113.62114.13112.30114.031,738,275114.03
2/19/2026113.51114.27112.46112.762,336,698112.76
2/18/2026114.79115.14113.11113.621,978,570113.62
2/17/2026115.81116.67114.73115.422,021,417115.42
2/13/2026115.19116.17114.50114.912,524,550114.91
2/12/2026116.47118.17115.75115.882,568,354115.88
2/11/2026115.80116.68113.23116.253,058,987116.25
2/10/2026113.36116.58112.50115.882,002,067115.88
2/09/2026116.63117.20113.08113.202,346,932113.20
2/06/2026117.80118.71115.47117.153,058,240117.15
2/05/2026112.47119.32112.29117.473,604,726117.47
2/04/2026113.00114.88111.37113.622,662,049113.62
2/03/2026111.30113.25110.36112.042,292,054112.04
2/02/2026111.50112.10110.28111.952,327,446111.95
1/30/2026110.25111.26109.66110.953,669,887110.95
1/29/2026109.40110.74109.22110.512,490,275110.51
1/28/2026108.00109.10107.25108.921,637,593108.92
1/27/2026108.62109.09108.01108.382,300,522108.38
1/26/2026107.55109.02107.54108.941,533,162108.94
1/23/2026108.27108.58106.32107.091,859,207107.09
1/22/2026108.11108.78107.47108.302,068,659108.30
1/21/2026109.05109.70107.28108.562,493,250108.56
1/20/2026109.34110.23108.88109.262,398,313109.26
1/16/2026109.28109.91108.98109.516,139,908109.51
1/15/2026110.31110.81109.48109.612,138,145109.61
1/14/2026108.11110.40108.11110.182,173,617110.18
1/13/2026108.88109.43107.36107.961,942,578107.96
1/12/2026109.57110.05108.59108.881,486,009108.88
1/09/2026109.87110.75109.23109.241,723,499109.24
1/08/2026110.14111.56109.98110.262,004,739110.26
1/07/2026111.26111.61110.11110.191,339,616110.19
1/06/2026111.50112.72111.00111.962,211,873111.96
1/05/2026109.30112.93108.59112.191,961,800112.19
1/02/2026110.14110.34108.95110.241,659,336110.24