Canada Markets open in 9 hrs 6 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202255.3256.3155.1156.2456.242,294,200
Jun 30, 202254.8755.9654.4755.3355.332,691,300
Jun 29, 202256.1456.3655.3955.4655.461,987,200
Jun 28, 202256.6257.1955.8755.9055.902,327,900
Jun 27, 202255.9756.0355.3255.8955.891,927,500
Jun 24, 202254.0155.9353.7155.7955.793,295,600
Jun 23, 202254.1454.4853.1753.6553.651,954,800
Jun 22, 202253.3454.2453.3453.9653.962,056,900
Jun 21, 202254.1554.4153.4454.1854.182,269,000
Jun 17, 202253.0753.6552.4853.0553.055,257,700
Jun 16, 202253.2453.2552.0753.0153.013,798,200
Jun 15, 202254.2254.8753.4354.2354.232,650,800
Jun 14, 202254.0654.5753.2853.7153.712,138,700
Jun 13, 202254.7054.8553.4953.7453.743,068,300
Jun 10, 202256.3056.5155.6255.6355.632,392,000
Jun 09, 202258.7558.7557.4257.4357.431,865,100
Jun 08, 202259.0359.4458.5958.7258.721,838,100
Jun 07, 202258.8759.6858.5859.6359.632,309,300
Jun 06, 202259.4059.7358.7559.1659.161,803,100
Jun 03, 202259.2859.5558.6858.8258.822,239,100
Jun 02, 202259.6759.8958.8459.6959.692,195,700
Jun 01, 202260.6360.8459.2059.8159.812,281,300
May 31, 202259.9160.9659.4060.5760.578,137,000
May 27, 202259.3160.4858.9860.4160.413,038,100
May 26, 202258.3359.3957.8659.1259.122,895,500
May 25, 202257.0158.2456.9157.8057.804,087,600
May 24, 202256.3157.1955.6257.0857.082,803,500
May 23, 202255.9756.9855.5156.5356.532,348,100
May 20, 202255.6755.9654.1855.0955.094,413,400
May 19, 202255.7156.5554.9355.6055.602,512,800
May 18, 202256.9156.9756.1656.3256.322,728,000
May 17, 202256.8257.5056.4857.2457.241,911,000
May 16, 202256.2856.5255.5156.1956.192,537,500
May 13, 202256.3356.7055.8456.2856.283,062,000
May 12, 202256.8156.9955.1256.1156.112,608,500
May 11, 202257.7158.3456.7756.8856.882,353,500
May 10, 202258.0658.8456.7657.3457.342,557,200
May 09, 202257.7558.1657.1057.5657.563,130,100
May 06, 202257.8858.4957.4358.2358.233,073,900
May 05, 202258.9559.3157.5258.0358.032,423,300
May 04, 202257.7559.7857.6959.6859.682,432,400
May 03, 202257.7158.7857.3257.9257.922,758,800
May 02, 202257.7858.1956.3357.3057.303,250,500
Apr 29, 202259.0659.1957.0757.2857.285,062,700
Apr 28, 202260.5060.5057.7659.2659.264,294,300
Apr 27, 202261.1261.6160.3460.8260.823,204,500
Apr 26, 202261.6862.3160.7460.7760.772,334,400
Apr 25, 202262.7062.8060.8462.4062.403,654,200
Apr 22, 202265.2365.3663.3063.3763.372,706,000
Apr 21, 202267.0067.2065.4265.5065.502,495,400
Apr 20, 202265.6066.9065.1666.6266.623,368,200
Apr 19, 202265.6465.9664.8665.4965.492,393,500
Apr 18, 202265.1165.8965.1165.5265.521,983,100
Apr 14, 202264.9765.5864.5765.3365.331,723,000
Apr 13, 202264.6365.1764.1164.9964.991,842,300
Apr 12, 202265.2965.9564.5364.8964.891,880,200
Apr 11, 202265.7566.2965.0965.1965.191,929,600
Apr 08, 202265.5666.0365.3165.5265.522,412,800
Apr 07, 202264.8965.5463.8965.1765.172,607,500
Apr 06, 202263.8865.2263.4865.0765.073,471,500
Apr 05, 202263.6164.3563.2763.7763.771,864,500
Apr 04, 202264.6264.6663.2863.6163.611,882,700
Apr 01, 202264.8765.1764.2264.8464.842,164,000
Mar 31, 202265.4566.0264.3764.3964.393,032,200
Mar 30, 202265.3865.8365.0265.5065.501,909,700
Mar 29, 202265.8266.1164.7765.3265.321,678,200
Mar 28, 202265.3165.3264.5565.2865.281,851,800
Mar 25, 202264.2765.5464.2365.5365.531,921,000
Mar 24, 202263.9064.5563.8164.4964.491,246,200
Mar 23, 202264.2064.4763.7263.7463.741,865,100
Mar 22, 202264.0064.8163.8864.4664.462,456,900
Mar 21, 202263.4163.7262.9963.4063.402,013,600
Mar 18, 202262.7463.0961.9162.9562.956,150,500
Mar 17, 202262.0362.9061.7062.9062.902,120,200
Mar 16, 202261.9762.6461.3062.6262.623,006,600
Mar 15, 202261.1561.5360.5561.2661.262,168,100
Mar 14, 202260.7461.4460.2160.8460.842,212,300
Mar 11, 202260.3860.8159.9059.9659.962,228,600
Mar 10, 202259.7360.1159.2559.9659.962,485,100
Mar 09, 202260.7561.2460.1860.3960.392,940,400
Mar 08, 202259.6861.0159.1359.2359.233,079,300
Mar 07, 202259.3759.6958.9059.0359.033,528,500
Mar 04, 202259.9360.6059.4860.1060.102,803,700
Mar 03, 202260.3861.2960.2061.1661.163,214,400
Mar 02, 202259.0860.4658.6060.1460.142,957,000
Mar 01, 202260.5360.8158.2658.4858.483,746,800
Feb 28, 202260.2961.5259.7561.0961.093,516,500
Feb 25, 202260.1962.1359.7761.9561.953,774,400
Feb 24, 202259.9259.9958.5059.6259.624,712,800
Feb 23, 202263.0563.3361.4961.5961.592,649,600
Feb 22, 202263.2163.3262.2862.7762.772,703,200
Feb 18, 202262.8763.6862.8763.1763.174,966,800
Feb 17, 202263.8664.1762.9763.2063.203,380,600
Feb 16, 202264.2364.8663.9664.5264.523,022,300
Feb 15, 202264.5065.0464.3464.5664.562,648,700
Feb 15, 20220.4 Dividend
Feb 14, 202265.1265.5963.7164.2263.824,035,800
Feb 11, 202265.4866.5564.9165.3164.904,311,200
Feb 10, 202265.8166.9765.5065.5565.144,416,100
Feb 09, 202266.2266.5565.9466.0465.632,597,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...