AFLAC Incorporated
AFL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $124.41 | $124.73 | $122.93 | $124.59 | +0.57% | 1.84M |
| Oct 30, 2026 | $125.30 | $125.69 | $123.78 | $123.89 | +0.28% | 2.16M |
| Oct 29, 2026 | $123.27 | $124.28 | $122.92 | $123.54 | +1.47% | 1.54M |
| Oct 28, 2026 | $121.81 | $122.27 | $120.88 | $121.75 | -0.20% | 1.53M |
| Oct 27, 2026 | $121.89 | $122.28 | $120.79 | $121.99 | +0.88% | 1.91M |
| Oct 26, 2026 | $120.97 | $122.21 | $120.80 | $120.93 | +0.35% | 1.23M |
| Oct 23, 2026 | $122.65 | $123.16 | $120.00 | $120.51 | -2.24% | 1.56M |
| Oct 22, 2026 | $120.70 | $123.28 | $120.56 | $123.27 | +2.60% | 1.24M |
| Oct 21, 2026 | $120.78 | $120.90 | $120.06 | $120.15 | -0.10% | 1.35M |
| Oct 20, 2026 | $119.61 | $120.65 | $116.76 | $120.27 | +1.35% | 1.31M |
| Oct 19, 2026 | $119.06 | $119.88 | $118.65 | $118.67 | -1.08% | 1.25M |
| Oct 16, 2026 | $118.39 | $119.97 | $117.58 | $119.97 | +1.63% | 1.91M |
| Oct 15, 2026 | $120.00 | $120.67 | $117.84 | $118.05 | -0.14% | 1.74M |
| Oct 14, 2026 | $116.44 | $118.27 | $115.75 | $118.21 | +1.52% | 1.74M |
| Oct 13, 2026 | $116.89 | $117.16 | $115.48 | $116.44 | +0.47% | 1.41M |
| Oct 12, 2026 | $115.15 | $116.48 | $115.00 | $115.89 | +1.18% | 1.50M |
| Oct 9, 2026 | $114.66 | $115.80 | $114.46 | $114.54 | -0.35% | 1.48M |
| Oct 8, 2026 | $112.77 | $115.72 | $112.47 | $114.94 | +1.95% | 2.09M |
| Oct 7, 2026 | $113.23 | $113.73 | $112.51 | $112.74 | -0.78% | 1.29M |
| Oct 6, 2026 | $112.47 | $113.85 | $112.02 | $113.63 | +1.11% | 1.92M |
| Oct 5, 2026 | $111.81 | $112.47 | $110.00 | $112.38 | +0.75% | 1.92M |
| Oct 2, 2026 | $110.78 | $111.80 | $110.00 | $111.54 | +0.32% | 1.87M |
| Oct 1, 2026 | $111.74 | $112.01 | $110.66 | $111.18 | -0.54% | 1.47M |
| Sep 30, 2026 | $113.30 | $113.60 | $111.73 | $111.78 | -1.65% | 1.77M |
| Sep 29, 2026 | $112.75 | $113.69 | $112.17 | $113.66 | +0.10% | 1.51M |
| Sep 28, 2026 | $114.06 | $114.41 | $113.10 | $113.55 | -0.15% | 1.48M |
| Sep 25, 2026 | $114.24 | $114.46 | $113.02 | $113.72 | -0.25% | 1.66M |
| Sep 24, 2026 | $115.77 | $116.10 | $113.81 | $114.01 | -1.06% | 1.60M |
| Sep 23, 2026 | $114.06 | $116.19 | $114.04 | $115.23 | +0.55% | 1.93M |
| Sep 22, 2026 | $115.02 | $115.06 | $114.12 | $114.60 | -0.50% | 2.00M |
| Sep 21, 2026 | $116.41 | $116.73 | $114.99 | $115.18 | -0.99% | 1.89M |
| Sep 18, 2026 | $115.57 | $116.82 | $115.10 | $116.33 | -0.23% | 6.75M |
| Sep 17, 2026 | $117.02 | $117.18 | $115.82 | $116.60 | -0.18% | 1.72M |
| Sep 16, 2026 | $117.23 | $118.09 | $116.15 | $116.81 | -0.63% | 2.48M |
| Sep 15, 2026 | $116.81 | $117.77 | $116.03 | $117.55 | +0.46% | 2.20M |
| Sep 14, 2026 | $116.50 | $117.09 | $114.06 | $117.01 | +1.50% | 1.84M |
| Sep 11, 2026 | $115.72 | $115.77 | $114.30 | $115.28 | +0.71% | 1.41M |
| Sep 10, 2026 | $115.74 | $115.95 | $113.60 | $114.47 | -0.24% | 2.01M |
| Sep 9, 2026 | $114.76 | $115.27 | $114.39 | $114.74 | -0.36% | 1.76M |
| Sep 8, 2026 | $116.59 | $116.78 | $114.87 | $115.16 | -1.75% | 2.14M |
| Sep 4, 2026 | $117.51 | $118.38 | $117.05 | $117.21 | -0.97% | 1.91M |
| Sep 3, 2026 | $118.46 | $119.19 | $118.21 | $118.36 | +0.96% | 2.06M |
| Sep 2, 2026 | $116.34 | $117.51 | $115.95 | $117.24 | +1.05% | 2.23M |
| Sep 1, 2026 | $116.76 | $117.35 | $114.86 | $116.02 | +0.15% | 3.16M |
| Aug 31, 2026 | $116.51 | $116.63 | $115.70 | $115.85 | -0.58% | 3.85M |
| Aug 28, 2026 | $117.24 | $117.59 | $116.19 | $116.52 | -0.05% | 2.74M |
| Aug 27, 2026 | $116.44 | $117.37 | $116.04 | $116.58 | -0.74% | 1.77M |
| Aug 26, 2026 | $116.45 | $117.68 | $116.45 | $117.45 | +1.09% | 1.68M |
| Aug 25, 2026 | $118.15 | $118.44 | $116.11 | $116.18 | -1.71% | 1.81M |
| Aug 24, 2026 | $117.08 | $118.30 | $117.08 | $118.20 | +1.84% | 1.35M |
| Aug 21, 2026 | $116.51 | $117.18 | $115.97 | $116.07 | -0.09% | 1.99M |
| Aug 20, 2026 | $116.17 | $117.32 | $115.82 | $116.17 | -0.29% | 2.09M |
| Aug 19, 2026 | $120.01 | $121.05 | $116.00 | $116.51 | -4.29% | 3.01M |
| Aug 18, 2026 | $122.21 | $122.79 | $121.53 | $121.73 | +0.62% | 2.05M |
| Aug 17, 2026 | $121.30 | $122.40 | $120.92 | $120.98 | -0.39% | 1.49M |
| Aug 14, 2026 | $120.97 | $121.91 | $120.73 | $121.45 | +0.29% | 1.44M |
| Aug 13, 2026 | $121.29 | $121.89 | $119.74 | $121.10 | +0.31% | 1.55M |
| Aug 12, 2026 | $120.19 | $121.45 | $120.07 | $120.73 | -0.28% | 1.47M |
| Aug 11, 2026 | $121.07 | $121.89 | $120.93 | $121.07 | -0.71% | 1.69M |
| Aug 10, 2026 | $124.10 | $124.80 | $121.17 | $121.94 | — | 3.48M |
