Aflac (AFL)
NYSE: AFL
· Real-Time Price · USD
106.90
-1.65 (-1.52%)
At close: Sep 05, 2025, 3:59 PM
107.29
0.36%
After-hours: Sep 05, 2025, 06:19 PM EDT
AFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 108.51 | 108.95 | 106.30 | 106.93 | 106.93 | -1.49% | 2,547,259 |
| 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 |
| Aug 28, 2025 | 107.13 | 107.22 | 105.79 | 106.10 | 106.10 | -1.22% | 2,439,606 |
| Aug 27, 2025 | 107.79 | 108.41 | 107.41 | 107.41 | 107.41 | -0.69% | 3,554,800 |
| Aug 26, 2025 | 106.94 | 108.22 | 106.38 | 108.16 | 108.16 | 0.73% | 4,624,500 |
| Aug 25, 2025 | 108.26 | 108.71 | 107.34 | 107.38 | 107.38 | -1.00% | 1,719,708 |
| Aug 22, 2025 | 108.67 | 109.65 | 108.32 | 108.46 | 108.46 | 0.25% | 2,231,000 |
| Aug 21, 2025 | 107.86 | 108.54 | 107.54 | 108.19 | 108.19 | 0.27% | 3,395,500 |
| Aug 20, 2025 | 106.63 | 108.64 | 106.50 | 107.90 | 107.90 | 0.94% | 2,684,900 |
| Aug 19, 2025 | 105.71 | 106.97 | 105.53 | 106.89 | 106.31 | 1.07% | 2,275,425 |
| Aug 18, 2025 | 105.44 | 105.82 | 104.99 | 105.76 | 105.19 | 0.36% | 1,771,743 |
| Aug 15, 2025 | 105.79 | 106.16 | 105.15 | 105.38 | 104.81 | 0.08% | 2,645,900 |
| Aug 14, 2025 | 105.92 | 105.92 | 104.95 | 105.30 | 104.73 | -0.38% | 2,575,059 |
| Aug 13, 2025 | 104.09 | 105.85 | 103.80 | 105.70 | 105.13 | 2.08% | 2,447,500 |
| Aug 12, 2025 | 104.51 | 104.80 | 103.51 | 103.55 | 102.99 | -0.60% | 3,231,493 |
| Aug 11, 2025 | 103.95 | 104.35 | 103.28 | 104.17 | 103.60 | 0.63% | 2,013,062 |
| Aug 8, 2025 | 102.57 | 103.80 | 101.49 | 103.52 | 102.96 | 1.21% | 2,014,653 |