Aflac Incorporated (AFL) Historical Stock Data
84.04 ↓0.53 (-0.63%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFL is down -0.11% a day on average. There have been 14 days where Aflac Incorporated closed green and 16 days where AFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 83.75 | 84.04 | ↑$0.29 (0.35%) | 80.59 | 84.56 | 4.76M |
| 2024-05-01 | 83.40 | 84.57 | ↑$1.17 (1.40%) | 82.12 | 85.32 | 2.34M |
| 2024-04-30 | 84.08 | 83.65 | ↓$0.43 (-0.51%) | 83.63 | 84.50 | 2.38M |
| 2024-04-29 | 83.85 | 84.54 | ↑$0.69 (0.82%) | 83.16 | 84.80 | 2M |
| 2024-04-26 | 83.43 | 83.61 | ↑$0.18 (0.22%) | 83.11 | 83.86 | 1.84M |
| 2024-04-25 | 84.09 | 83.73 | ↓$0.36 (-0.43%) | 83.22 | 84.34 | 1.85M |
| 2024-04-24 | 83.48 | 84.28 | ↑$0.80 (0.96%) | 83.26 | 84.46 | 2.43M |
| 2024-04-23 | 83.98 | 83.75 | ↓$0.23 (-0.27%) | 83.51 | 84.16 | 1.76M |
| 2024-04-22 | 83.70 | 83.52 | ↓$0.18 (-0.22%) | 83.01 | 84.07 | 1.81M |
| 2024-04-19 | 81.47 | 83.23 | ↑$1.76 (2.16%) | 80.99 | 83.55 | 6.56M |
| 2024-04-18 | 80.97 | 80.98 | ↑$0.01 (0.01%) | 80.11 | 81.33 | 2.13M |
| 2024-04-17 | 80.64 | 80.26 | ↓$0.38 (-0.47%) | 79.93 | 80.95 | 1.96M |
| 2024-04-16 | 80.46 | 80.43 | ↓$0.03 (-0.04%) | 79.69 | 80.81 | 2.11M |
| 2024-04-15 | 81.06 | 80.27 | ↓$0.79 (-0.97%) | 80.01 | 81.52 | 2.44M |
| 2024-04-12 | 79.46 | 80.28 | ↑$0.82 (1.03%) | 79.31 | 80.76 | 2.88M |
| 2024-04-11 | 82.75 | 79.64 | ↓$3.11 (-3.76%) | 79.47 | 82.96 | 3.40M |
| 2024-04-10 | 82.68 | 82.92 | ↑$0.24 (0.29%) | 82.50 | 83.49 | 2.08M |
| 2024-04-09 | 85.14 | 83.17 | ↓$1.97 (-2.31%) | 82.62 | 85.41 | 2.50M |
| 2024-04-08 | 85.39 | 85.14 | ↓$0.25 (-0.29%) | 84.93 | 85.68 | 1.54M |
| 2024-04-05 | 84.68 | 85.42 | ↑$0.74 (0.87%) | 84.57 | 85.80 | 1.89M |
| 2024-04-04 | 85.50 | 84.36 | ↓$1.14 (-1.33%) | 84.06 | 86.05 | 1.47M |
| 2024-04-03 | 84.97 | 85.18 | ↑$0.21 (0.25%) | 84.65 | 85.64 | 1.40M |
| 2024-04-02 | 85.27 | 84.93 | ↓$0.34 (-0.40%) | 84.72 | 85.80 | 1.82M |
| 2024-04-01 | 85.85 | 85.19 | ↓$0.66 (-0.77%) | 85.03 | 85.91 | 1.36M |
| 2024-03-29 | 86.00 | 85.86 | ↓$0.14 (-0.16%) | 85.67 | 86.26 | 2.56M |
| 2024-03-28 | 86.00 | 85.86 | ↓$0.14 (-0.16%) | 85.67 | 86.26 | 2.56M |
| 2024-03-27 | 85.30 | 85.62 | ↑$0.32 (0.38%) | 84.71 | 85.86 | 1.82M |
| 2024-03-26 | 84.58 | 84.95 | ↑$0.37 (0.44%) | 84.33 | 85.34 | 1.69M |
| 2024-03-25 | 84.23 | 84.81 | ↑$0.58 (0.69%) | 83.61 | 85.09 | 1.58M |
| 2024-03-22 | 85.11 | 84.16 | ↓$0.95 (-1.12%) | 84.15 | 85.22 | 1.66M |
Create an account or log in to view more rows.
$AFL Buy Buy Buy
$AFL all’s I know is buy and hold… no expectations
$AFL looking ready to breakout soon.
$AFL Mindset is key
$AFL Another boring day I believe
$AFL day trade is ok to buy here but sell later
$AFL volume = money
$AFL news?
$AFL warming up
$AFL now I buy