Aflac (AFL)
NYSE: AFL
· Real-Time Price · USD
111.36
1.88 (1.72%)
At close: Sep 26, 2025, 3:59 PM
111.36
0.00%
After-hours: Sep 26, 2025, 06:58 PM EDT
AFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 110.30 | 111.44 | 109.94 | 111.36 | 111.36 | 1.72% | 1,869,121 |
| Sep 25, 2025 | 109.57 | 110.11 | 108.62 | 109.48 | 109.48 | 0.16% | 1,913,151 |
| Sep 24, 2025 | 108.19 | 109.36 | 107.91 | 109.31 | 109.31 | 1.00% | 2,134,300 |
| Sep 23, 2025 | 107.35 | 109.42 | 106.85 | 108.23 | 108.23 | 0.77% | 2,539,900 |
| Sep 22, 2025 | 107.77 | 108.17 | 107.23 | 107.40 | 107.40 | -0.59% | 2,673,822 |
| Sep 19, 2025 | 108.37 | 108.57 | 107.80 | 108.04 | 108.04 | 0.04% | 6,940,718 |
| Sep 18, 2025 | 108.69 | 109.34 | 107.98 | 108.00 | 108.00 | -1.13% | 3,167,909 |
| Sep 17, 2025 | 107.99 | 109.99 | 107.10 | 109.23 | 109.23 | 1.49% | 2,354,400 |
| Sep 16, 2025 | 108.01 | 108.11 | 106.96 | 107.63 | 107.63 | -0.72% | 2,874,541 |
| Sep 15, 2025 | 109.04 | 109.29 | 108.20 | 108.41 | 108.41 | -0.66% | 1,836,514 |
| Sep 12, 2025 | 108.51 | 109.51 | 108.12 | 109.13 | 109.13 | 0.40% | 1,800,000 |
| Sep 11, 2025 | 107.18 | 108.75 | 106.93 | 108.69 | 108.69 | 1.36% | 1,927,219 |
| Sep 10, 2025 | 105.86 | 107.29 | 105.66 | 107.23 | 107.23 | 0.89% | 2,093,200 |
| Sep 9, 2025 | 106.22 | 106.96 | 105.48 | 106.28 | 106.28 | -0.06% | 1,833,393 |
| Sep 8, 2025 | 106.31 | 106.55 | 104.66 | 106.34 | 106.34 | -0.55% | 2,971,300 |
| Sep 5, 2025 | 108.51 | 108.95 | 106.30 | 106.93 | 106.93 | -1.49% | 2,547,829 |
| Sep 4, 2025 | 107.15 | 108.77 | 106.70 | 108.55 | 108.55 | 1.70% | 2,429,700 |
| Sep 3, 2025 | 105.09 | 106.82 | 104.75 | 106.74 | 106.74 | 1.06% | 2,169,150 |
| Sep 2, 2025 | 106.63 | 106.80 | 104.97 | 105.62 | 105.62 | -1.16% | 2,980,072 |
| Aug 29, 2025 | 106.39 | 107.18 | 106.30 | 106.86 | 106.86 | 0.72% | 2,399,020 |