Aflac Incorporated (AFL) Historical Stock Data
111.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFL is down 0.00% a day on average. There have been 15 days where Aflac Incorporated closed green and 15 days where AFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 110.97 | 111.50 | ↑$0.53 (0.48%) | 110.05 | 111.94 | 4.15M |
| 2025-12-12 | 109.38 | 110.05 | ↑$0.67 (0.61%) | 109.22 | 110.18 | 1.50M |
| 2025-12-11 | 107.70 | 108.85 | ↑$1.15 (1.07%) | 107.66 | 109.92 | 1.51M |
| 2025-12-10 | 108.04 | 107.19 | ↓$0.85 (-0.79%) | 107.01 | 108.31 | 2.05M |
| 2025-12-09 | 108.61 | 108.02 | ↓$0.59 (-0.54%) | 107.59 | 109.43 | 1.43M |
| 2025-12-08 | 108.52 | 108.06 | ↓$0.46 (-0.42%) | 107.85 | 108.92 | 1.51M |
| 2025-12-05 | 108.94 | 109.28 | ↑$0.34 (0.31%) | 108.50 | 109.46 | 1.29M |
| 2025-12-04 | 109.04 | 109.24 | ↑$0.20 (0.18%) | 109.01 | 110.14 | 1.69M |
| 2025-12-03 | 108.83 | 109.04 | ↑$0.21 (0.19%) | 108.29 | 109.51 | 1.24M |
| 2025-12-02 | 109.59 | 108.83 | ↓$0.76 (-0.69%) | 108.56 | 109.79 | 1.11M |
| 2025-12-01 | 110.31 | 109.55 | ↓$0.76 (-0.69%) | 109.34 | 110.98 | 1.62M |
| 2025-11-28 | 110.47 | 110.31 | ↓$0.16 (-0.14%) | 110.10 | 111.56 | 1.14M |
| 2025-11-26 | 111.46 | 110.55 | ↓$0.91 (-0.82%) | 110.86 | 111.62 | 1.73M |
| 2025-11-25 | 111.12 | 111.63 | ↑$0.51 (0.46%) | 110.68 | 112.46 | 1.95M |
| 2025-11-24 | 110.89 | 110.38 | ↓$0.51 (-0.46%) | 109.42 | 111.00 | 5.33M |
| 2025-11-21 | 110.99 | 110.98 | ↓$0.01 (-0.01%) | 110.46 | 111.75 | 2.33M |
| 2025-11-20 | 109.86 | 110.55 | ↑$0.69 (0.63%) | 109.38 | 110.91 | 2.27M |
| 2025-11-19 | 110.82 | 109.40 | ↓$1.42 (-1.28%) | 108.31 | 111.15 | 2.45M |
| 2025-11-18 | 111.86 | 111.76 | ↓$0.10 (-0.09%) | 111.56 | 112.62 | 2.17M |
| 2025-11-17 | 114.34 | 112.27 | ↓$2.07 (-1.81%) | 111.95 | 114.44 | 2.50M |
| 2025-11-14 | 115.10 | 114.34 | ↓$0.76 (-0.66%) | 113.31 | 115.84 | 1.81M |
| 2025-11-13 | 114.70 | 115.01 | ↑$0.31 (0.27%) | 114.28 | 115.45 | 2.55M |
| 2025-11-12 | 113.76 | 114.61 | ↑$0.85 (0.75%) | 113.71 | 114.88 | 1.76M |
| 2025-11-11 | 114.12 | 113.79 | ↓$0.33 (-0.29%) | 113.04 | 115.08 | 1.90M |
| 2025-11-10 | 113.30 | 113.58 | ↑$0.28 (0.25%) | 112.39 | 114.20 | 1.63M |
| 2025-11-07 | 114.00 | 114.09 | ↑$0.09 (0.08%) | 113.30 | 114.78 | 2.23M |
| 2025-11-06 | 111.35 | 113.70 | ↑$2.35 (2.11%) | 111.03 | 113.90 | 2.70M |
| 2025-11-05 | 110.74 | 111.24 | ↑$0.50 (0.45%) | 109.15 | 113.84 | 2.86M |
| 2025-11-04 | 107.87 | 108.81 | ↑$0.94 (0.87%) | 106.89 | 108.82 | 2.35M |
| 2025-11-03 | 107.04 | 106.97 | ↓$0.07 (-0.07%) | 105.48 | 108.03 | 1.42M |
Create an account or log in to view more rows.
$AFL we need to get moving
$AFL this sell-off is meh.
$AFL we need those buyers and volume.
$AFL market starting to dump
$AFL It's coming
load 'em up.
$AFL looking good today??
$AFL what’s gonna happen now
$AFL i need more
$AFL keep inchin
$AFL BOUGHT TODAY!