Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

56.24

+0.91

(+1.64%)

At close: 04:00PM EDT

55.96

-0.26

(-0.46%)

After hours:

07:06PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	55.32	56.31	55.11	56.24	56.24	2,294,200
Jun 30, 2022	54.87	55.96	54.47	55.33	55.33	2,691,300
Jun 29, 2022	56.14	56.36	55.39	55.46	55.46	1,987,200
Jun 28, 2022	56.62	57.19	55.87	55.90	55.90	2,327,900
Jun 27, 2022	55.97	56.03	55.32	55.89	55.89	1,927,500
Jun 24, 2022	54.01	55.93	53.71	55.79	55.79	3,295,600
Jun 23, 2022	54.14	54.48	53.17	53.65	53.65	1,954,800
Jun 22, 2022	53.34	54.24	53.34	53.96	53.96	2,056,900
Jun 21, 2022	54.15	54.41	53.44	54.18	54.18	2,269,000
Jun 17, 2022	53.07	53.65	52.48	53.05	53.05	5,257,700
Jun 16, 2022	53.24	53.25	52.07	53.01	53.01	3,798,200
Jun 15, 2022	54.22	54.87	53.43	54.23	54.23	2,650,800
Jun 14, 2022	54.06	54.57	53.28	53.71	53.71	2,138,700
Jun 13, 2022	54.70	54.85	53.49	53.74	53.74	3,068,300
Jun 10, 2022	56.30	56.51	55.62	55.63	55.63	2,392,000
Jun 09, 2022	58.75	58.75	57.42	57.43	57.43	1,865,100
Jun 08, 2022	59.03	59.44	58.59	58.72	58.72	1,838,100
Jun 07, 2022	58.87	59.68	58.58	59.63	59.63	2,309,300
Jun 06, 2022	59.40	59.73	58.75	59.16	59.16	1,803,100
Jun 03, 2022	59.28	59.55	58.68	58.82	58.82	2,239,100
Jun 02, 2022	59.67	59.89	58.84	59.69	59.69	2,195,700
Jun 01, 2022	60.63	60.84	59.20	59.81	59.81	2,281,300
May 31, 2022	59.91	60.96	59.40	60.57	60.57	8,137,000
May 27, 2022	59.31	60.48	58.98	60.41	60.41	3,038,100
May 26, 2022	58.33	59.39	57.86	59.12	59.12	2,895,500
May 25, 2022	57.01	58.24	56.91	57.80	57.80	4,087,600
May 24, 2022	56.31	57.19	55.62	57.08	57.08	2,803,500
May 23, 2022	55.97	56.98	55.51	56.53	56.53	2,348,100
May 20, 2022	55.67	55.96	54.18	55.09	55.09	4,413,400
May 19, 2022	55.71	56.55	54.93	55.60	55.60	2,512,800
May 18, 2022	56.91	56.97	56.16	56.32	56.32	2,728,000
May 17, 2022	56.82	57.50	56.48	57.24	57.24	1,911,000
May 16, 2022	56.28	56.52	55.51	56.19	56.19	2,537,500
May 13, 2022	56.33	56.70	55.84	56.28	56.28	3,062,000
May 12, 2022	56.81	56.99	55.12	56.11	56.11	2,608,500
May 11, 2022	57.71	58.34	56.77	56.88	56.88	2,353,500
May 10, 2022	58.06	58.84	56.76	57.34	57.34	2,557,200
May 09, 2022	57.75	58.16	57.10	57.56	57.56	3,130,100
May 06, 2022	57.88	58.49	57.43	58.23	58.23	3,073,900
May 05, 2022	58.95	59.31	57.52	58.03	58.03	2,423,300
May 04, 2022	57.75	59.78	57.69	59.68	59.68	2,432,400
May 03, 2022	57.71	58.78	57.32	57.92	57.92	2,758,800
May 02, 2022	57.78	58.19	56.33	57.30	57.30	3,250,500
Apr 29, 2022	59.06	59.19	57.07	57.28	57.28	5,062,700
Apr 28, 2022	60.50	60.50	57.76	59.26	59.26	4,294,300
Apr 27, 2022	61.12	61.61	60.34	60.82	60.82	3,204,500
Apr 26, 2022	61.68	62.31	60.74	60.77	60.77	2,334,400
Apr 25, 2022	62.70	62.80	60.84	62.40	62.40	3,654,200
Apr 22, 2022	65.23	65.36	63.30	63.37	63.37	2,706,000
Apr 21, 2022	67.00	67.20	65.42	65.50	65.50	2,495,400
Apr 20, 2022	65.60	66.90	65.16	66.62	66.62	3,368,200
Apr 19, 2022	65.64	65.96	64.86	65.49	65.49	2,393,500
Apr 18, 2022	65.11	65.89	65.11	65.52	65.52	1,983,100
Apr 14, 2022	64.97	65.58	64.57	65.33	65.33	1,723,000
Apr 13, 2022	64.63	65.17	64.11	64.99	64.99	1,842,300
Apr 12, 2022	65.29	65.95	64.53	64.89	64.89	1,880,200
Apr 11, 2022	65.75	66.29	65.09	65.19	65.19	1,929,600
Apr 08, 2022	65.56	66.03	65.31	65.52	65.52	2,412,800
Apr 07, 2022	64.89	65.54	63.89	65.17	65.17	2,607,500
Apr 06, 2022	63.88	65.22	63.48	65.07	65.07	3,471,500
Apr 05, 2022	63.61	64.35	63.27	63.77	63.77	1,864,500
Apr 04, 2022	64.62	64.66	63.28	63.61	63.61	1,882,700
Apr 01, 2022	64.87	65.17	64.22	64.84	64.84	2,164,000
Mar 31, 2022	65.45	66.02	64.37	64.39	64.39	3,032,200
Mar 30, 2022	65.38	65.83	65.02	65.50	65.50	1,909,700
Mar 29, 2022	65.82	66.11	64.77	65.32	65.32	1,678,200
Mar 28, 2022	65.31	65.32	64.55	65.28	65.28	1,851,800
Mar 25, 2022	64.27	65.54	64.23	65.53	65.53	1,921,000
Mar 24, 2022	63.90	64.55	63.81	64.49	64.49	1,246,200
Mar 23, 2022	64.20	64.47	63.72	63.74	63.74	1,865,100
Mar 22, 2022	64.00	64.81	63.88	64.46	64.46	2,456,900
Mar 21, 2022	63.41	63.72	62.99	63.40	63.40	2,013,600
Mar 18, 2022	62.74	63.09	61.91	62.95	62.95	6,150,500
Mar 17, 2022	62.03	62.90	61.70	62.90	62.90	2,120,200
Mar 16, 2022	61.97	62.64	61.30	62.62	62.62	3,006,600
Mar 15, 2022	61.15	61.53	60.55	61.26	61.26	2,168,100
Mar 14, 2022	60.74	61.44	60.21	60.84	60.84	2,212,300
Mar 11, 2022	60.38	60.81	59.90	59.96	59.96	2,228,600
Mar 10, 2022	59.73	60.11	59.25	59.96	59.96	2,485,100
Mar 09, 2022	60.75	61.24	60.18	60.39	60.39	2,940,400
Mar 08, 2022	59.68	61.01	59.13	59.23	59.23	3,079,300
Mar 07, 2022	59.37	59.69	58.90	59.03	59.03	3,528,500
Mar 04, 2022	59.93	60.60	59.48	60.10	60.10	2,803,700
Mar 03, 2022	60.38	61.29	60.20	61.16	61.16	3,214,400
Mar 02, 2022	59.08	60.46	58.60	60.14	60.14	2,957,000
Mar 01, 2022	60.53	60.81	58.26	58.48	58.48	3,746,800
Feb 28, 2022	60.29	61.52	59.75	61.09	61.09	3,516,500
Feb 25, 2022	60.19	62.13	59.77	61.95	61.95	3,774,400
Feb 24, 2022	59.92	59.99	58.50	59.62	59.62	4,712,800
Feb 23, 2022	63.05	63.33	61.49	61.59	61.59	2,649,600
Feb 22, 2022	63.21	63.32	62.28	62.77	62.77	2,703,200
Feb 18, 2022	62.87	63.68	62.87	63.17	63.17	4,966,800
Feb 17, 2022	63.86	64.17	62.97	63.20	63.20	3,380,600
Feb 16, 2022	64.23	64.86	63.96	64.52	64.52	3,022,300
Feb 15, 2022	64.50	65.04	64.34	64.56	64.56	2,648,700
Feb 15, 2022	0.4 Dividend
Feb 14, 2022	65.12	65.59	63.71	64.22	63.82	4,035,800
Feb 11, 2022	65.48	66.55	64.91	65.31	64.90	4,311,200
Feb 10, 2022	65.81	66.97	65.50	65.55	65.14	4,416,100
Feb 09, 2022	66.22	66.55	65.94	66.04	65.63	2,597,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7756-0.0007(-0.0853%)

CRUDE OIL108.19-0.24(-0.22%)

BTC-CAD24,666.96-333.94(-1.34%)

Aflac Incorporated (AFL)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7756
-0.0007(-0.0853%)

CRUDE OIL
108.19
-0.24(-0.22%)

BTC-CAD
24,666.96
-333.94(-1.34%)