Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 94.12 | 95.25 | 94.03 | 94.82 | 94.82 | 1,146,700 |
| Jul 25, 2024 | 94.73 | 95.46 | 94.00 | 94.12 | 94.12 | 1,264,800 |
| Jul 24, 2024 | 94.65 | 94.83 | 93.72 | 94.14 | 94.14 | 1,673,100 |
| Jul 23, 2024 | 94.48 | 94.64 | 93.96 | 94.32 | 94.32 | 1,040,000 |
| Jul 22, 2024 | 93.15 | 94.56 | 93.00 | 94.50 | 94.50 | 1,411,300 |
| Jul 19, 2024 | 94.42 | 94.44 | 92.44 | 92.91 | 92.91 | 5,323,200 |
| Jul 18, 2024 | 93.74 | 95.49 | 93.28 | 94.29 | 94.29 | 1,523,500 |
| Jul 17, 2024 | 93.80 | 94.85 | 92.83 | 94.06 | 94.06 | 2,120,700 |
| Jul 16, 2024 | 93.51 | 94.46 | 93.23 | 93.55 | 93.55 | 1,944,500 |
| Jul 15, 2024 | 92.86 | 93.86 | 92.60 | 93.37 | 93.37 | 1,515,000 |
| Jul 12, 2024 | 92.86 | 93.08 | 91.99 | 92.64 | 92.64 | 1,526,900 |
| Jul 11, 2024 | 90.77 | 92.54 | 90.38 | 92.42 | 92.42 | 2,122,100 |
| Jul 10, 2024 | 88.93 | 90.25 | 88.70 | 90.21 | 90.21 | 1,413,100 |
| Jul 09, 2024 | 88.52 | 89.64 | 88.00 | 88.93 | 88.93 | 1,895,500 |
| Jul 08, 2024 | 89.22 | 89.83 | 88.46 | 88.52 | 88.52 | 1,585,300 |
| Jul 05, 2024 | 89.00 | 89.06 | 88.54 | 89.05 | 89.05 | 1,687,200 |
| Jul 03, 2024 | 89.13 | 89.74 | 89.04 | 89.09 | 89.09 | 1,292,700 |
| Jul 02, 2024 | 88.47 | 89.51 | 88.20 | 89.43 | 89.43 | 1,898,600 |
| Jul 01, 2024 | 89.82 | 90.27 | 88.90 | 89.06 | 89.06 | 1,850,600 |
| Jun 28, 2024 | 89.35 | 90.21 | 88.83 | 89.31 | 89.31 | 3,455,200 |
| Jun 27, 2024 | 89.35 | 89.36 | 88.71 | 89.16 | 89.16 | 1,993,800 |
| Jun 26, 2024 | 89.37 | 89.70 | 88.24 | 89.22 | 89.22 | 2,686,200 |
| Jun 25, 2024 | 90.43 | 90.93 | 89.79 | 90.01 | 90.01 | 2,212,000 |
| Jun 24, 2024 | 89.50 | 91.15 | 89.07 | 90.43 | 90.43 | 2,108,500 |
| Jun 21, 2024 | 89.77 | 90.24 | 89.53 | 89.67 | 89.67 | 5,577,500 |
| Jun 20, 2024 | 88.99 | 90.05 | 88.70 | 89.76 | 89.76 | 1,652,500 |
| Jun 18, 2024 | 87.87 | 89.01 | 87.68 | 88.99 | 88.99 | 2,782,800 |
| Jun 17, 2024 | 86.94 | 88.00 | 86.55 | 87.96 | 87.96 | 2,632,600 |
| Jun 14, 2024 | 86.69 | 87.31 | 86.46 | 87.04 | 87.04 | 1,330,700 |
| Jun 13, 2024 | 88.00 | 88.00 | 87.03 | 87.31 | 87.31 | 1,584,800 |
| Jun 12, 2024 | 87.70 | 88.29 | 87.12 | 88.19 | 88.19 | 1,684,400 |
| Jun 11, 2024 | 87.96 | 88.29 | 87.08 | 87.57 | 87.57 | 2,193,600 |
| Jun 10, 2024 | 88.67 | 88.75 | 87.94 | 88.40 | 88.40 | 2,987,000 |
| Jun 07, 2024 | 88.46 | 89.29 | 88.08 | 88.79 | 88.79 | 1,683,700 |
| Jun 06, 2024 | 88.45 | 89.01 | 87.91 | 88.35 | 88.35 | 1,485,600 |
| Jun 05, 2024 | 88.15 | 88.67 | 87.70 | 88.38 | 88.38 | 2,032,100 |
| Jun 04, 2024 | 88.48 | 89.24 | 87.83 | 88.04 | 88.04 | 2,182,100 |
| Jun 03, 2024 | 89.71 | 89.83 | 88.57 | 88.91 | 88.91 | 2,285,800 |
| May 31, 2024 | 88.00 | 89.91 | 88.00 | 89.87 | 89.87 | 4,671,800 |
| May 30, 2024 | 87.16 | 88.40 | 86.97 | 87.98 | 87.98 | 1,566,000 |
| May 29, 2024 | 86.98 | 87.50 | 86.56 | 87.18 | 87.18 | 1,509,500 |
| May 28, 2024 | 87.50 | 87.50 | 86.92 | 87.26 | 87.26 | 2,230,900 |
| May 24, 2024 | 86.99 | 87.71 | 86.65 | 87.69 | 87.69 | 1,311,000 |
| May 23, 2024 | 87.50 | 87.87 | 86.66 | 86.78 | 86.78 | 1,827,100 |
| May 22, 2024 | 87.41 | 87.85 | 87.21 | 87.66 | 87.66 | 1,690,800 |
| May 21, 2024 | 87.24 | 87.72 | 87.06 | 87.59 | 87.59 | 1,357,400 |
| May 21, 2024 | 0.5 Dividend | |||||
| May 20, 2024 | 88.51 | 88.59 | 87.55 | 87.69 | 87.19 | 1,996,200 |
| May 17, 2024 | 87.52 | 88.41 | 86.70 | 88.37 | 87.87 | 2,300,200 |
| May 16, 2024 | 87.97 | 88.08 | 87.10 | 87.14 | 86.64 | 1,646,700 |
| May 15, 2024 | 86.15 | 87.60 | 85.77 | 87.48 | 86.98 | 1,964,500 |
| May 14, 2024 | 85.87 | 86.58 | 85.54 | 86.30 | 85.81 | 1,561,100 |
| May 13, 2024 | 86.08 | 86.49 | 85.50 | 85.87 | 85.38 | 1,759,700 |
| May 10, 2024 | 85.75 | 86.16 | 85.43 | 86.08 | 85.59 | 1,258,600 |
| May 09, 2024 | 84.66 | 85.56 | 84.30 | 85.38 | 84.89 | 1,314,300 |
| May 08, 2024 | 84.84 | 85.25 | 84.38 | 84.83 | 84.35 | 1,698,700 |
| May 07, 2024 | 85.15 | 85.49 | 84.63 | 84.68 | 84.20 | 2,293,200 |
| May 06, 2024 | 83.80 | 85.10 | 83.27 | 84.73 | 84.25 | 1,958,000 |
| May 03, 2024 | 83.97 | 84.27 | 81.96 | 83.21 | 82.74 | 2,938,500 |
| May 02, 2024 | 83.75 | 84.56 | 80.59 | 84.04 | 83.56 | 4,761,600 |
| May 01, 2024 | 83.40 | 85.32 | 82.12 | 84.57 | 84.09 | 2,334,200 |
| Apr 30, 2024 | 84.08 | 84.50 | 83.63 | 83.65 | 83.17 | 2,375,300 |
| Apr 29, 2024 | 83.85 | 84.80 | 83.16 | 84.54 | 84.06 | 2,001,600 |
| Apr 26, 2024 | 83.43 | 83.86 | 83.11 | 83.61 | 83.13 | 1,838,800 |
| Apr 25, 2024 | 84.09 | 84.34 | 83.22 | 83.73 | 83.25 | 1,849,600 |
| Apr 24, 2024 | 83.48 | 84.46 | 83.26 | 84.28 | 83.80 | 2,431,500 |
| Apr 23, 2024 | 83.98 | 84.16 | 83.51 | 83.75 | 83.27 | 1,764,500 |
| Apr 22, 2024 | 83.70 | 84.07 | 83.01 | 83.52 | 83.04 | 1,809,300 |
| Apr 19, 2024 | 81.47 | 83.55 | 80.99 | 83.23 | 82.76 | 6,558,400 |
| Apr 18, 2024 | 80.97 | 81.33 | 80.11 | 80.98 | 80.52 | 2,129,900 |
| Apr 17, 2024 | 80.64 | 80.95 | 79.93 | 80.26 | 79.80 | 1,961,100 |
| Apr 16, 2024 | 80.46 | 80.81 | 79.69 | 80.43 | 79.97 | 2,114,300 |
| Apr 15, 2024 | 81.06 | 81.52 | 80.01 | 80.27 | 79.81 | 2,437,400 |
| Apr 12, 2024 | 79.46 | 80.76 | 79.31 | 80.28 | 79.82 | 2,882,700 |
| Apr 11, 2024 | 82.75 | 82.96 | 79.47 | 79.64 | 79.19 | 3,399,000 |
| Apr 10, 2024 | 82.68 | 83.49 | 82.50 | 82.92 | 82.45 | 2,084,200 |
| Apr 09, 2024 | 85.14 | 85.41 | 82.62 | 83.17 | 82.70 | 2,500,600 |
| Apr 08, 2024 | 85.39 | 85.68 | 84.93 | 85.14 | 84.65 | 1,537,100 |
| Apr 05, 2024 | 84.68 | 85.80 | 84.57 | 85.42 | 84.93 | 1,888,200 |
| Apr 04, 2024 | 85.50 | 86.05 | 84.06 | 84.36 | 83.88 | 1,472,100 |
| Apr 03, 2024 | 84.97 | 85.64 | 84.65 | 85.18 | 84.69 | 1,397,200 |
| Apr 02, 2024 | 85.27 | 85.80 | 84.72 | 84.93 | 84.45 | 1,818,000 |
| Apr 01, 2024 | 85.85 | 85.91 | 85.03 | 85.19 | 84.70 | 1,360,500 |
| Mar 28, 2024 | 86.00 | 86.26 | 85.67 | 85.86 | 85.37 | 2,564,000 |
| Mar 27, 2024 | 85.30 | 85.86 | 84.71 | 85.62 | 85.13 | 1,819,300 |
| Mar 26, 2024 | 84.58 | 85.34 | 84.33 | 84.95 | 84.47 | 1,690,200 |
| Mar 25, 2024 | 84.23 | 85.09 | 83.61 | 84.81 | 84.33 | 1,585,000 |
| Mar 22, 2024 | 85.11 | 85.22 | 84.15 | 84.16 | 83.68 | 1,659,700 |
| Mar 21, 2024 | 85.04 | 85.23 | 84.52 | 85.02 | 84.54 | 2,063,300 |
| Mar 20, 2024 | 84.10 | 85.12 | 83.96 | 84.98 | 84.50 | 2,134,000 |
| Mar 19, 2024 | 84.85 | 85.05 | 83.97 | 84.34 | 83.86 | 3,025,900 |
| Mar 18, 2024 | 84.45 | 85.17 | 83.85 | 84.49 | 84.01 | 2,381,800 |
| Mar 15, 2024 | 83.09 | 84.50 | 82.58 | 84.37 | 83.89 | 6,153,800 |
| Mar 14, 2024 | 84.25 | 84.26 | 82.96 | 83.57 | 83.09 | 2,488,000 |
| Mar 13, 2024 | 83.33 | 84.23 | 83.13 | 83.80 | 83.32 | 2,268,500 |
| Mar 12, 2024 | 83.03 | 83.45 | 82.46 | 82.94 | 82.47 | 1,844,300 |
| Mar 11, 2024 | 81.91 | 83.19 | 81.91 | 83.17 | 82.70 | 1,739,100 |
| Mar 08, 2024 | 82.51 | 82.70 | 82.00 | 82.11 | 81.64 | 1,904,200 |
| Mar 07, 2024 | 82.35 | 82.91 | 82.07 | 82.29 | 81.82 | 1,534,200 |
| Mar 06, 2024 | 81.15 | 82.21 | 80.64 | 82.16 | 81.69 | 1,914,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.