Canada markets close in 2 hours 40 minutes

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.00+0.24 (+0.27%)
As of 01:19PM EDT. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202489.7790.2289.5390.0090.00888,771
Jun 20, 202488.9990.0588.7089.7689.761,652,500
Jun 18, 202487.8789.0187.6888.9988.992,782,800
Jun 17, 202486.9488.0086.5587.9687.962,632,600
Jun 14, 202486.6987.3186.4687.0487.041,330,700
Jun 13, 202488.0088.0087.0387.3187.311,584,800
Jun 12, 202487.7088.2987.1288.1988.191,684,400
Jun 11, 202487.9688.2987.0887.5787.572,193,600
Jun 10, 202488.6788.7587.9488.4088.402,987,000
Jun 07, 202488.4689.2988.0888.7988.791,683,700
Jun 06, 202488.4589.0187.9188.3588.351,485,600
Jun 05, 202488.1588.6787.7088.3888.382,032,100
Jun 04, 202488.4889.2487.8388.0488.042,182,100
Jun 03, 202489.7189.8388.5788.9188.912,285,800
May 31, 202488.0089.9188.0089.8789.874,671,800
May 30, 202487.1688.4086.9787.9887.981,566,000
May 29, 202486.9887.5086.5687.1887.181,509,500
May 28, 202487.5087.5086.9287.2687.262,230,900
May 24, 202486.9987.7186.6587.6987.691,311,000
May 23, 202487.5087.8786.6686.7886.781,827,100
May 22, 202487.4187.8587.2187.6687.661,690,800
May 21, 202487.2487.7287.0687.5987.591,357,400
May 21, 20240.5 Dividend
May 20, 202488.5188.5987.5587.6987.191,996,200
May 17, 202487.5288.4186.7088.3787.872,300,200
May 16, 202487.9788.0887.1087.1486.641,646,700
May 15, 202486.1587.6085.7787.4886.981,964,500
May 14, 202485.8786.5885.5486.3085.811,561,100
May 13, 202486.0886.4985.5085.8785.381,759,700
May 10, 202485.7586.1685.4386.0885.591,258,600
May 09, 202484.6685.5684.3085.3884.891,314,300
May 08, 202484.8485.2584.3884.8384.351,698,700
May 07, 202485.1585.4984.6384.6884.202,293,200
May 06, 202483.8085.1083.2784.7384.251,958,000
May 03, 202483.9784.2781.9683.2182.742,938,500
May 02, 202483.7584.5680.5984.0483.564,761,600
May 01, 202483.4085.3282.1284.5784.092,334,200
Apr 30, 202484.0884.5083.6383.6583.172,375,300
Apr 29, 202483.8584.8083.1684.5484.062,001,600
Apr 26, 202483.4383.8683.1183.6183.131,838,800
Apr 25, 202484.0984.3483.2283.7383.251,849,600
Apr 24, 202483.4884.4683.2684.2883.802,431,500
Apr 23, 202483.9884.1683.5183.7583.271,764,500
Apr 22, 202483.7084.0783.0183.5283.041,809,300
Apr 19, 202481.4783.5580.9983.2382.766,558,400
Apr 18, 202480.9781.3380.1180.9880.522,129,900
Apr 17, 202480.6480.9579.9380.2679.801,961,100
Apr 16, 202480.4680.8179.6980.4379.972,114,300
Apr 15, 202481.0681.5280.0180.2779.812,437,400
Apr 12, 202479.4680.7679.3180.2879.822,882,700
Apr 11, 202482.7582.9679.4779.6479.193,399,000
Apr 10, 202482.6883.4982.5082.9282.452,084,200
Apr 09, 202485.1485.4182.6283.1782.702,500,600
Apr 08, 202485.3985.6884.9385.1484.651,537,100
Apr 05, 202484.6885.8084.5785.4284.931,888,200
Apr 04, 202485.5086.0584.0684.3683.881,472,100
Apr 03, 202484.9785.6484.6585.1884.691,397,200
Apr 02, 202485.2785.8084.7284.9384.451,818,000
Apr 01, 202485.8585.9185.0385.1984.701,360,500
Mar 28, 202486.0086.2685.6785.8685.372,564,000
Mar 27, 202485.3085.8684.7185.6285.131,819,300
Mar 26, 202484.5885.3484.3384.9584.471,690,200
Mar 25, 202484.2385.0983.6184.8184.331,585,000
Mar 22, 202485.1185.2284.1584.1683.681,659,700
Mar 21, 202485.0485.2384.5285.0284.542,063,300
Mar 20, 202484.1085.1283.9684.9884.502,134,000
Mar 19, 202484.8585.0583.9784.3483.863,025,900
Mar 18, 202484.4585.1783.8584.4984.012,381,800
Mar 15, 202483.0984.5082.5884.3783.896,153,800
Mar 14, 202484.2584.2682.9683.5783.092,488,000
Mar 13, 202483.3384.2383.1383.8083.322,268,500
Mar 12, 202483.0383.4582.4682.9482.471,844,300
Mar 11, 202481.9183.1981.9183.1782.701,739,100
Mar 08, 202482.5182.7082.0082.1181.641,904,200
Mar 07, 202482.3582.9182.0782.2981.821,534,200
Mar 06, 202481.1582.2180.6482.1681.691,914,500
Mar 05, 202479.6180.9379.2280.8380.372,033,600
Mar 04, 202479.7979.8078.6279.7479.292,540,300
Mar 01, 202480.5680.7980.1580.4379.972,197,400
Feb 29, 202480.9781.2680.3480.7480.284,338,000
Feb 28, 202480.2080.9780.0680.5680.101,759,500
Feb 27, 202479.5780.3079.4180.2179.751,663,000
Feb 26, 202480.1080.6179.6079.7079.252,056,200
Feb 23, 202479.7180.5679.5480.4179.951,871,000
Feb 22, 202479.3480.1879.2179.6579.202,073,400
Feb 21, 202479.2879.6278.6079.2678.812,087,800
Feb 20, 202478.4379.4278.3878.7878.332,173,300
Feb 20, 20240.5 Dividend
Feb 16, 202479.9180.2879.3579.3878.432,185,600
Feb 15, 202479.1980.5579.0380.1779.211,894,700
Feb 14, 202478.2379.0778.2078.9277.981,927,600
Feb 13, 202478.8779.3177.0178.0677.132,973,800
Feb 12, 202478.1078.9178.1078.5177.572,333,400
Feb 09, 202477.7378.3677.5678.2377.291,950,900
Feb 08, 202478.6378.9777.4178.1177.181,924,900
Feb 07, 202477.3779.0277.2578.8377.893,192,400
Feb 06, 202476.2077.3975.6976.9276.003,157,100
Feb 05, 202476.1576.6175.4476.3375.423,068,700
Feb 02, 202476.9177.6276.2076.8275.904,071,300
Feb 01, 202478.8779.8075.0876.2075.299,777,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...