Aflac

112.38
1.19 (1.07%)
At close: Apr 01, 2025, 3:59 PM
112.59
0.19%
Pre-market: Apr 02, 2025, 04:37 AM EDT

Aflac Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 111.36 112.72 110.42 112.45 1.26 1.13% 2,081,031
Mar 31, 2025 110.08 111.78 108.52 111.19 1.39 1.27% 2,930,516
Mar 28, 2025 110.98 111.42 109.24 109.80 -0.98 -0.88% 1,876,428
Mar 27, 2025 110.91 111.00 109.87 110.78 0.34 0.31% 1,804,380
Mar 26, 2025 110.42 111.50 109.32 110.44 0.71 0.65% 1,357,842
Mar 25, 2025 110.00 110.55 108.70 109.73 0.08 0.07% 1,675,609
Mar 24, 2025 108.14 109.88 107.62 109.65 1.41 1.30% 1,553,918
Mar 21, 2025 108.56 108.82 107.23 108.24 -0.46 -0.42% 5,333,657
Mar 20, 2025 108.05 109.27 107.93 108.70 0.24 0.22% 1,754,632
Mar 19, 2025 107.23 108.77 106.50 108.46 1.10 1.02% 1,846,810
Mar 18, 2025 108.48 109.08 107.13 107.36 -1.04 -0.96% 1,534,702
Mar 17, 2025 106.75 108.77 106.11 108.40 1.15 1.07% 1,344,241
Mar 14, 2025 105.47 107.53 105.06 107.25 2.15 2.05% 1,395,111
Mar 13, 2025 105.16 106.60 104.22 105.10 0.41 0.39% 1,596,336
Mar 12, 2025 106.38 106.55 104.21 104.69 -1.58 -1.49% 1,956,509
Mar 11, 2025 106.57 107.32 105.58 106.27 -0.49 -0.46% 2,050,328
Mar 10, 2025 107.42 108.75 105.94 106.76 -1.65 -1.52% 2,580,130
Mar 7, 2025 107.63 108.89 106.71 108.41 0.46 0.43% 2,080,200
Mar 6, 2025 107.60 108.53 106.76 107.95 -0.21 -0.19% 2,320,625
Mar 5, 2025 107.45 108.63 107.05 108.16 0.56 0.52% 1,523,792
Mar 4, 2025 109.83 110.03 107.51 107.60 -2.54 -2.31% 2,395,851
Mar 3, 2025 110.00 110.75 109.20 110.14 0.67 0.61% 2,141,100
Feb 28, 2025 108.49 109.70 107.86 109.47 2.04 1.90% 2,704,400
Feb 27, 2025 106.42 107.89 105.60 107.43 1.62 1.53% 1,831,116
Feb 26, 2025 106.48 107.10 105.56 105.81 -0.92 -0.86% 1,586,200
Feb 25, 2025 104.92 106.85 104.17 106.73 2.64 2.54% 2,147,217
Feb 24, 2025 102.47 104.60 102.30 104.09 1.93 1.89% 2,475,565
Feb 21, 2025 104.14 104.46 101.96 102.16 -2.12 -2.03% 3,539,600
Feb 20, 2025 104.00 104.44 103.31 104.28 -0.23 -0.22% 1,431,400
Feb 19, 2025 103.74 104.78 103.58 104.51 0.25 0.24% 1,579,211
Feb 18, 2025 103.31 104.30 102.84 104.26 0.92 0.89% 1,635,752
Feb 14, 2025 104.31 104.88 103.31 103.34 -0.74 -0.71% 1,450,313
Feb 13, 2025 103.00 104.17 102.63 104.08 1.14 1.11% 1,647,600
Feb 12, 2025 102.19 103.03 101.94 102.94 -0.05 -0.05% 1,812,000
Feb 11, 2025 102.79 103.36 101.70 102.99 0.38 0.37% 2,278,056
Feb 10, 2025 103.48 103.82 102.45 102.61 -0.97 -0.94% 1,955,654
Feb 7, 2025 103.57 104.49 102.54 103.58 0.50 0.49% 2,761,600
Feb 6, 2025 106.33 106.36 101.50 103.08 -4.21 -3.92% 4,398,000
Feb 5, 2025 107.46 107.46 105.94 107.29 0.53 0.50% 1,566,732
Feb 4, 2025 106.61 108.12 106.32 106.76 0.05 0.05% 1,559,442
Feb 3, 2025 105.73 107.26 105.27 106.71 -0.67 -0.62% 1,942,700
Jan 31, 2025 107.84 108.86 107.27 107.38 -0.87 -0.80% 2,071,618
Jan 30, 2025 108.52 108.93 107.71 108.25 0.63 0.59% 1,237,144
Jan 29, 2025 107.26 108.83 106.85 107.62 0.34 0.32% 1,239,149
Jan 28, 2025 107.81 108.63 106.98 107.28 -0.87 -0.80% 1,420,000
Jan 27, 2025 105.92 108.19 105.60 108.15 3.24 3.09% 1,768,340
Jan 24, 2025 104.34 105.38 104.00 104.91 0.44 0.42% 1,237,222
Jan 23, 2025 104.44 105.00 104.00 104.47 0.17 0.16% 1,651,613
Jan 22, 2025 106.33 106.39 104.12 104.30 -2.09 -1.96% 1,915,032
Jan 21, 2025 106.32 107.21 105.76 106.39 -0.10 -0.09% 1,658,400