Aflac Incorporated (AFL) Historical Stock Data
80.98 ↑0.72 (0.90%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFL is down -0.17% a day on average. There have been 13 days where Aflac Incorporated closed green and 17 days where AFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 85.04 | 85.02 | ↓$0.02 (-0.02%) | 84.52 | 85.23 | 2.06M |
| 2024-03-20 | 84.10 | 84.98 | ↑$0.88 (1.05%) | 83.96 | 85.12 | 2.13M |
| 2024-03-19 | 84.85 | 84.34 | ↓$0.51 (-0.60%) | 83.97 | 85.05 | 3.03M |
| 2024-03-18 | 84.45 | 84.49 | ↑$0.04 (0.05%) | 83.85 | 85.17 | 2.38M |
| 2024-03-15 | 83.09 | 84.37 | ↑$1.28 (1.54%) | 82.58 | 84.50 | 6.15M |
| 2024-03-14 | 84.25 | 83.57 | ↓$0.68 (-0.81%) | 82.96 | 84.26 | 2.49M |
| 2024-03-13 | 83.33 | 83.80 | ↑$0.47 (0.56%) | 83.13 | 84.23 | 2.27M |
| 2024-03-12 | 83.03 | 82.94 | ↓$0.09 (-0.11%) | 82.46 | 83.45 | 1.84M |
| 2024-03-11 | 81.91 | 83.17 | ↑$1.26 (1.54%) | 81.91 | 83.19 | 1.74M |
| 2024-03-08 | 82.51 | 82.11 | ↓$0.40 (-0.48%) | 82.00 | 82.70 | 1.90M |
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