AFLAC Incorporated
AFL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.14% | 3.48M |
| Aug 7, 2026 | $126.66 | $126.99 | $122.91 | $124.61 | -1.62% | 2.45M |
| Aug 6, 2026 | $126.25 | $126.79 | $125.47 | $126.66 | +0.88% | 2.23M |
| Aug 5, 2026 | $125.51 | $125.88 | $124.28 | $125.56 | +0.33% | 2.09M |
| Aug 4, 2026 | $125.79 | $126.49 | $124.45 | $125.15 | -1.23% | 2.52M |
| Aug 3, 2026 | $127.84 | $128.30 | $126.30 | $126.71 | -0.60% | 1.96M |
| Jul 31, 2026 | $126.51 | $128.03 | $126.00 | $127.48 | +0.09% | 2.04M |
| Jul 30, 2026 | $128.32 | $128.45 | $126.07 | $127.36 | -1.02% | 1.70M |
| Jul 29, 2026 | $129.17 | $130.22 | $128.31 | $128.67 | -0.68% | 1.76M |
| Jul 28, 2026 | $127.64 | $129.62 | $127.00 | $129.55 | +2.36% | 1.95M |
| Jul 27, 2026 | $125.51 | $126.87 | $125.50 | $126.56 | +0.76% | 1.96M |
| Jul 24, 2026 | $124.29 | $125.71 | $123.75 | $125.60 | +1.01% | 1.52M |
| Jul 23, 2026 | $123.66 | $124.62 | $122.67 | $124.34 | +0.61% | 1.72M |
| Jul 22, 2026 | $123.78 | $124.53 | $122.95 | $123.58 | -0.01% | 1.57M |
| Jul 21, 2026 | $123.75 | $123.83 | $122.43 | $123.59 | -0.39% | 2.05M |
| Jul 20, 2026 | $124.73 | $125.05 | $123.90 | $124.08 | -0.51% | 1.67M |
| Jul 17, 2026 | $124.02 | $125.93 | $123.96 | $124.72 | +1.38% | 4.03M |
| Jul 16, 2026 | $121.39 | $123.22 | $121.00 | $123.02 | +1.66% | 2.51M |
| Jul 15, 2026 | $121.50 | $122.56 | $120.55 | $121.01 | -0.85% | 1.92M |
| Jul 14, 2026 | $122.52 | $123.75 | $122.02 | $122.05 | -1.01% | 1.79M |
| Jul 13, 2026 | $122.98 | $124.00 | $122.00 | $123.30 | +1.14% | 1.62M |
| Jul 10, 2026 | $122.17 | $122.54 | $120.94 | $121.91 | -0.07% | 1.19M |
| Jul 9, 2026 | $121.58 | $122.34 | $120.68 | $121.99 | +0.45% | 1.79M |
| Jul 8, 2026 | $122.00 | $122.00 | $120.58 | $121.44 | -0.04% | 1.63M |
| Jul 7, 2026 | $121.00 | $122.80 | $119.05 | $121.49 | +0.85% | 1.67M |
| Jul 6, 2026 | $121.00 | $121.53 | $119.63 | $120.47 | -0.34% | 1.56M |
| Jul 2, 2026 | $118.73 | $120.88 | $117.61 | $120.88 | +2.02% | 1.76M |
| Jul 1, 2026 | $117.98 | $119.71 | $117.48 | $118.49 | +1.06% | 1.94M |
| Jun 30, 2026 | $119.48 | $119.63 | $117.16 | $117.25 | -2.36% | 2.28M |
| Jun 29, 2026 | $119.90 | $120.29 | $119.31 | $120.08 | -0.06% | 1.68M |
| Jun 26, 2026 | $119.31 | $120.20 | $118.49 | $120.15 | +1.62% | 3.54M |
| Jun 25, 2026 | $118.00 | $120.27 | $116.90 | $118.23 | +0.41% | 1.94M |
| Jun 24, 2026 | $119.09 | $119.29 | $117.11 | $117.75 | -0.88% | 2.13M |
| Jun 23, 2026 | $117.80 | $118.98 | $116.57 | $118.79 | +1.92% | 3.46M |
| Jun 22, 2026 | $115.50 | $117.72 | $115.43 | $116.55 | +0.94% | 3.99M |
| Jun 18, 2026 | $117.25 | $117.25 | $114.47 | $115.47 | -0.66% | 6.38M |
| Jun 17, 2026 | $116.76 | $117.57 | $116.20 | $116.24 | — | 3.50M |
