Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Aflac Incorporated (AFL)

Compare
106.27
-0.49
(-0.46%)
At close: March 11 at 4:00:02 PM EDT
106.06
-0.21
(-0.20%)
Pre-Market: 4:43:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 2025106.57107.32105.58106.27106.272,050,300
Mar 10, 2025107.42108.75105.94106.76106.762,579,900
Mar 7, 2025107.63108.89106.71108.41108.412,080,200
Mar 6, 2025107.60108.53106.76107.95107.952,320,600
Mar 5, 2025107.45108.63107.05108.16108.161,523,700
Mar 4, 2025109.83110.03107.51107.60107.602,395,800
Mar 3, 2025110.00110.75109.20110.14110.142,141,100
Feb 28, 2025108.49109.70107.86109.47109.472,704,400
Feb 27, 2025106.42107.89105.60107.43107.431,831,100
Feb 26, 2025106.48107.10105.56105.81105.811,586,200
Feb 25, 2025104.92106.85104.17106.73106.732,147,200
Feb 24, 2025102.47104.60102.30104.09104.092,475,400
Feb 21, 2025104.14104.46101.96102.16102.163,539,600
Feb 20, 2025104.00104.44103.31104.28104.281,431,400
Feb 19, 2025 0.58 Dividend
Feb 19, 2025103.74104.78103.58104.51104.511,579,200
Feb 18, 2025103.31104.30102.84104.26103.681,635,700
Feb 14, 2025104.31104.88103.31103.34102.771,450,300
Feb 13, 2025103.00104.17102.63104.08103.501,647,600
Feb 12, 2025102.19103.03101.94102.94102.371,812,000
Feb 11, 2025102.79103.36101.70102.99102.422,278,000
Feb 10, 2025103.48103.82102.45102.61102.041,955,600
Feb 7, 2025103.57104.49102.54103.58103.002,761,600
Feb 6, 2025106.33106.36101.50103.08102.514,398,000
Feb 5, 2025107.46107.46105.94107.29106.691,566,500
Feb 4, 2025106.61108.12106.32106.76106.171,559,400
Feb 3, 2025105.73107.26105.27106.71106.121,942,700
Jan 31, 2025107.84108.86107.27107.38106.782,071,300
Jan 30, 2025108.52108.93107.71108.25107.651,237,100
Jan 29, 2025107.26108.83106.85107.62107.021,239,100
Jan 28, 2025107.81108.63106.98107.28106.681,420,000
Jan 27, 2025105.92108.19105.60108.15107.551,768,300
Jan 24, 2025104.34105.38104.00104.91104.331,237,200
Jan 23, 2025104.44105.00104.00104.47103.891,651,600
Jan 22, 2025106.33106.39104.12104.30103.721,915,000
Jan 21, 2025106.32107.21105.76106.39105.801,658,400
Jan 17, 2025105.94106.84104.72106.49105.902,080,400
Jan 16, 2025104.91106.03104.78105.93105.341,442,300
Jan 15, 2025105.18105.18104.41104.79104.212,004,800
Jan 14, 2025102.79103.68102.39103.65103.071,610,000
Jan 13, 2025100.96102.95100.00102.49101.921,408,400
Jan 10, 2025102.36102.70100.24100.99100.432,176,300
Jan 8, 2025103.01103.60102.04103.57102.991,327,700
Jan 7, 2025101.98103.70101.79102.84102.271,670,500
Jan 6, 2025103.05103.79101.49101.79101.221,903,000
Jan 3, 2025102.57103.35102.17103.16102.591,368,000
Jan 2, 2025103.61104.04101.97102.36101.791,701,800
Dec 31, 2024103.04103.89103.04103.44102.861,689,800
Dec 30, 2024102.28103.59101.75102.97102.401,405,700
Dec 27, 2024103.18104.45102.74103.38102.801,104,800
Dec 26, 2024102.75104.02102.51103.66103.082,491,000
Dec 24, 2024102.80103.41102.14103.24102.67901,300
Dec 23, 2024102.06102.93101.78102.74102.171,655,800
Dec 20, 2024101.04103.17100.65102.69102.124,847,500
Dec 19, 2024100.91102.09100.59101.25100.692,447,800
Dec 18, 2024102.52103.32100.30100.3799.812,958,500
Dec 17, 2024103.00103.70102.33102.75102.182,040,600
Dec 16, 2024104.34104.63103.75103.81103.232,386,800
Dec 13, 2024104.56105.31104.20104.52103.942,078,300
Dec 12, 2024104.99105.54104.32104.38103.801,792,600
Dec 11, 2024104.43104.76103.75104.21103.631,803,500
Dec 10, 2024104.37104.87102.78104.22103.641,827,500
Dec 9, 2024106.87107.00104.67105.00104.422,367,600
Dec 6, 2024107.77108.35107.09107.31106.711,913,400
Dec 5, 2024107.40108.53107.16107.75107.151,897,700
Dec 4, 2024105.92107.25105.00106.99106.392,379,600
Dec 3, 2024112.24112.24106.74106.76106.173,045,100
Dec 2, 2024114.17114.60111.11111.40110.782,491,400
Nov 29, 2024114.01115.07113.90114.00113.371,307,200
Nov 27, 2024114.50115.43113.94114.10113.471,208,700
Nov 26, 2024112.73114.33112.33114.02113.391,238,600
Nov 25, 2024112.76113.98112.45113.20112.573,663,700
Nov 22, 2024112.17113.15112.15112.39111.761,770,200
Nov 21, 2024111.00112.33110.42111.73111.111,331,400
Nov 20, 2024 0.50 Dividend
Nov 20, 2024110.97111.16109.78110.24109.631,339,600
Nov 19, 2024110.90111.53110.07111.13110.011,449,300
Nov 18, 2024111.32112.25111.07112.04110.921,850,400
Nov 15, 2024109.88111.91108.87111.32110.202,895,300
Nov 14, 2024110.00110.53109.12109.68108.581,638,400
Nov 13, 2024110.42111.09110.27110.44109.331,456,900
Nov 12, 2024110.19111.14110.04110.65109.541,684,600
Nov 11, 2024108.86110.90108.22110.43109.321,687,800
Nov 8, 2024108.33108.71107.87108.27107.181,727,300
Nov 7, 2024108.28108.35107.28107.44106.361,889,900
Nov 6, 2024109.69109.86106.92108.56107.472,815,800
Nov 5, 2024104.39105.59104.00105.56104.502,351,300
Nov 4, 2024105.06105.23104.05104.51103.462,578,100
Nov 1, 2024105.29106.69104.32104.71103.662,823,200
Oct 31, 2024107.19108.24104.09104.79103.744,855,600
Oct 30, 2024109.95110.81109.55110.09108.982,268,600
Oct 29, 2024109.50110.36109.22110.00108.902,846,600
Oct 28, 2024110.00110.59109.49109.79108.692,162,700
Oct 25, 2024112.01112.23108.98109.75108.652,136,300
Oct 24, 2024112.46112.69111.58112.01110.891,166,400
Oct 23, 2024111.98112.64111.69112.14111.011,256,900
Oct 22, 2024112.48112.74111.17112.16111.031,155,600
Oct 21, 2024114.44114.69112.45112.75111.621,256,700
Oct 18, 2024115.44115.44113.91114.50113.351,996,800
Oct 17, 2024115.29115.35114.45114.99113.841,859,500
Oct 16, 2024113.84114.50113.54114.38113.231,237,600
Oct 15, 2024114.28115.13113.83113.99112.853,009,800
Oct 14, 2024113.60114.22113.25114.07112.931,285,800
Oct 11, 2024112.10113.67112.10113.26112.121,478,500
Oct 10, 2024112.17112.76111.25111.61110.491,693,200
Oct 9, 2024112.23112.49110.47111.06109.952,563,800
Oct 8, 2024112.28112.93112.01112.47111.341,203,100
Oct 7, 2024114.97114.97111.04111.84110.723,066,200
Oct 4, 2024114.11115.50113.75115.26114.101,717,700
Oct 3, 2024114.12114.37112.83113.53112.391,631,800
Oct 2, 2024113.06114.32112.43114.23113.082,031,900
Oct 1, 2024111.77112.96111.14112.82111.691,894,900
Sep 30, 2024110.71112.10110.02111.80110.683,790,700
Sep 27, 2024110.02110.97109.68110.59109.482,301,600
Sep 26, 2024109.19110.87109.19110.07108.971,709,500
Sep 25, 2024109.59110.36108.86109.69108.591,773,700
Sep 24, 2024109.25109.61108.78109.10108.001,508,200
Sep 23, 2024108.23110.11108.23110.02108.922,129,000
Sep 20, 2024107.58108.11107.07107.92106.848,463,000
Sep 19, 2024109.33109.44107.81107.87106.792,679,600
Sep 18, 2024109.72110.55108.87108.96107.872,118,900
Sep 17, 2024110.00110.25109.12109.56108.462,590,300
Sep 16, 2024109.29110.27108.86110.17109.062,396,900
Sep 13, 2024108.25108.80108.06108.59107.501,716,400
Sep 12, 2024107.43108.09106.93107.97106.891,680,900
Sep 11, 2024108.07108.38105.73107.36106.282,896,800
Sep 10, 2024109.75110.25108.24108.44107.352,335,500
Sep 9, 2024109.30109.78108.61109.40108.302,621,700
Sep 6, 2024109.76110.80108.52108.89107.802,976,000
Sep 5, 2024110.53110.86108.28109.69108.592,746,500
Sep 4, 2024109.96111.14109.00110.49109.381,882,300
Sep 3, 2024110.27110.80108.56109.07107.982,239,500
Aug 30, 2024109.69110.68109.42110.36109.253,793,500
Aug 29, 2024108.83109.87108.12109.63108.531,509,900
Aug 28, 2024107.85109.34107.85108.83107.741,397,700
Aug 27, 2024107.79108.26107.11107.71106.631,693,000
Aug 26, 2024107.48108.31107.34107.51106.431,739,000
Aug 23, 2024106.99107.48106.24107.34106.261,526,700
Aug 22, 2024105.32106.64105.25106.61105.542,366,900
Aug 21, 2024 0.50 Dividend
Aug 21, 2024104.41105.80104.41105.34104.282,161,000
Aug 20, 2024105.20105.65104.62104.80103.251,982,900
Aug 19, 2024104.61105.39104.35105.21103.662,732,000
Aug 16, 2024102.84104.84102.16104.76103.212,613,000
Aug 15, 2024102.66103.27102.12102.54101.032,016,900
Aug 14, 2024102.00102.86101.86102.37100.861,787,900
Aug 13, 2024101.48101.85100.78101.73100.231,456,600
Aug 12, 2024101.53101.80101.00101.1999.701,460,900
Aug 9, 2024101.05101.44100.33101.2199.721,628,600
Aug 8, 202499.55101.0698.89100.8699.372,004,700
Aug 7, 202498.91100.0498.6699.2997.822,395,700
Aug 6, 202497.2799.0496.1598.6097.142,200,100
Aug 5, 202499.2099.2095.9797.1795.742,901,100
Aug 2, 2024100.29101.7697.5499.2497.783,471,900
Aug 1, 2024104.38104.91100.86101.65100.157,552,800
Jul 31, 202495.3695.9794.8795.3893.974,508,600
Jul 30, 202495.0196.2394.9195.3693.951,903,000
Jul 29, 202494.8995.3294.0794.5493.141,204,100
Jul 26, 202494.1295.2594.0394.8293.421,146,700
Jul 25, 202494.7395.4694.0094.1292.731,264,800
Jul 24, 202494.6594.8393.7294.1492.751,673,100
Jul 23, 202494.4894.6493.9694.3292.931,040,000
Jul 22, 202493.1594.5693.0094.5093.111,411,300
Jul 19, 202494.4294.4492.4492.9191.545,323,200
Jul 18, 202493.7495.4993.2894.2992.901,523,500
Jul 17, 202493.8094.8592.8394.0692.672,120,700
Jul 16, 202493.5194.4693.2393.5592.171,944,500
Jul 15, 202492.8693.8692.6093.3791.991,515,000
Jul 12, 202492.8693.0891.9992.6491.271,526,900
Jul 11, 202490.7792.5490.3892.4291.062,122,100
Jul 10, 202488.9390.2588.7090.2188.881,413,100
Jul 9, 202488.5289.6488.0088.9387.621,895,500
Jul 8, 202489.2289.8388.4688.5287.211,585,300
Jul 5, 202489.0089.0688.5489.0587.741,687,200
Jul 3, 202489.1389.7489.0489.0987.771,292,700
Jul 2, 202488.4789.5188.2089.4388.111,898,600
Jul 1, 202489.8290.2788.9089.0687.751,850,600
Jun 28, 202489.3590.2188.8389.3187.993,455,200
Jun 27, 202489.3589.3688.7189.1687.841,993,800
Jun 26, 202489.3789.7088.2489.2287.902,686,200
Jun 25, 202490.4390.9389.7990.0188.682,212,000
Jun 24, 202489.5091.1589.0790.4389.102,108,500
Jun 21, 202489.7790.2489.5389.6788.355,577,500
Jun 20, 202488.9990.0588.7089.7688.441,652,500
Jun 18, 202487.8789.0187.6888.9987.682,782,800
Jun 17, 202486.9488.0086.5587.9686.662,632,600
Jun 14, 202486.6987.3186.4687.0485.761,330,700
Jun 13, 202488.0088.0087.0387.3186.021,584,800
Jun 12, 202487.7088.2987.1288.1986.891,684,400
Jun 11, 202487.9688.2987.0887.5786.282,193,600
Jun 10, 202488.6788.7587.9488.4087.102,987,000
Jun 7, 202488.4689.2988.0888.7987.481,683,700
Jun 6, 202488.4589.0187.9188.3587.051,485,600
Jun 5, 202488.1588.6787.7088.3887.082,032,100
Jun 4, 202488.4889.2487.8388.0486.742,182,100
Jun 3, 202489.7189.8388.5788.9187.602,285,800
May 31, 202488.0089.9188.0089.8788.544,671,800
May 30, 202487.1688.4086.9787.9886.681,566,000
May 29, 202486.9887.5086.5687.1885.891,509,500
May 28, 202487.5087.5086.9287.2685.972,230,900
May 24, 202486.9987.7186.6587.6986.401,311,000
May 23, 202487.5087.8786.6686.7885.501,827,100
May 22, 202487.4187.8587.2187.6686.371,690,800
May 21, 2024 0.50 Dividend
May 21, 202487.2487.7287.0687.5986.301,357,400
May 20, 202488.5188.5987.5587.6985.901,996,200
May 17, 202487.5288.4186.7088.3786.572,300,200
May 16, 202487.9788.0887.1087.1485.361,646,700
May 15, 202486.1587.6085.7787.4885.701,964,500
May 14, 202485.8786.5885.5486.3084.541,561,100
May 13, 202486.0886.4985.5085.8784.121,759,700
May 10, 202485.7586.1685.4386.0884.331,258,600
May 9, 202484.6685.5684.3085.3883.641,314,300
May 8, 202484.8485.2584.3884.8383.101,698,700
May 7, 202485.1585.4984.6384.6882.952,293,200
May 6, 202483.8085.1083.2784.7383.001,958,000
May 3, 202483.9784.2781.9683.2181.512,938,500
May 2, 202483.7584.5680.5984.0482.334,761,600
May 1, 202483.4085.3282.1284.5782.852,334,200
Apr 30, 202484.0884.5083.6383.6581.952,375,300
Apr 29, 202483.8584.8083.1684.5482.822,001,600
Apr 26, 202483.4383.8683.1183.6181.911,838,800
Apr 25, 202484.0984.3483.2283.7382.021,849,600
Apr 24, 202483.4884.4683.2684.2882.562,431,500
Apr 23, 202483.9884.1683.5183.7582.041,764,500
Apr 22, 202483.7084.0783.0183.5281.821,809,300
Apr 19, 202481.4783.5580.9983.2381.536,558,400
Apr 18, 202480.9781.3380.1180.9879.332,129,900
Apr 17, 202480.6480.9579.9380.2678.621,961,100
Apr 16, 202480.4680.8179.6980.4378.792,114,300
Apr 15, 202481.0681.5280.0180.2778.632,437,400
Apr 12, 202479.4680.7679.3180.2878.642,882,700
Apr 11, 202482.7582.9679.4779.6478.023,399,000
Apr 10, 202482.6883.4982.5082.9281.232,084,200
Apr 9, 202485.1485.4182.6283.1781.482,500,600
Apr 8, 202485.3985.6884.9385.1483.411,537,100
Apr 5, 202484.6885.8084.5785.4283.681,888,200
Apr 4, 202485.5086.0584.0684.3682.641,472,100
Apr 3, 202484.9785.6484.6585.1883.441,397,200
Apr 2, 202485.2785.8084.7284.9383.201,818,000
Apr 1, 202485.8585.9185.0385.1983.451,360,500
Mar 28, 202486.0086.2685.6785.8684.112,564,000
Mar 27, 202485.3085.8684.7185.6283.881,819,300
Mar 26, 202484.5885.3484.3384.9583.221,690,200
Mar 25, 202484.2385.0983.6184.8183.081,585,000
Mar 22, 202485.1185.2284.1584.1682.441,659,700
Mar 21, 202485.0485.2384.5285.0283.292,063,300
Mar 20, 202484.1085.1283.9684.9883.252,134,000
Mar 19, 202484.8585.0583.9784.3482.623,025,900
Mar 18, 202484.4585.1783.8584.4982.772,381,800
Mar 15, 202483.0984.5082.5884.3782.656,153,800
Mar 14, 202484.2584.2682.9683.5781.872,488,000
Mar 13, 202483.3384.2383.1383.8082.092,268,500
Mar 12, 202483.0383.4582.4682.9481.251,844,300

Related Tickers

MET MetLife, Inc.
78.45
-0.92%
 
PRU Prudential Financial, Inc.
105.58
-0.71%
 
UNM Unum Group
78.61
+1.66%
 
LNC Lincoln National Corporation
34.81
+1.90%
 
MFC Manulife Financial Corporation
28.60
+0.21%
 
PRI Primerica, Inc.
277.72
+0.74%
 
GL Globe Life Inc.
124.57
+1.62%
 
JXN Jackson Financial Inc.
81.14
+0.93%
 
GNW Genworth Financial, Inc.
6.49
+0.31%
 
BHF Brighthouse Financial, Inc.
53.34
+5.67%