NYSE : AFL
Aflac Incorporated — Price history
Financials · Insurance - Life · United States
Last price 123.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 62.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aflac Incorporated (AFL) closed at 124.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 124.41 | 124.73 | 122.93 | 124.59 | 1,843,445 | +0.57% |
| 2026-10-30 | 125.3 | 125.69 | 123.775 | 123.89 | 2,162,972 | +0.28% |
| 2026-10-29 | 123.27 | 124.28 | 122.92 | 123.54 | 1,535,617 | +1.47% |
| 2026-10-28 | 121.81 | 122.27 | 120.88 | 121.75 | 1,534,392 | -0.20% |
| 2026-10-27 | 121.89 | 122.28 | 120.79 | 121.99 | 1,912,529 | +0.88% |
| 2026-10-26 | 120.97 | 122.21 | 120.8 | 120.93 | 1,230,866 | +0.35% |
| 2026-10-23 | 122.65 | 123.16 | 120 | 120.51 | 1,564,461 | -2.24% |
| 2026-10-22 | 120.7 | 123.28 | 120.56 | 123.27 | 1,240,096 | +2.60% |
| 2026-10-21 | 120.78 | 120.9 | 120.06 | 120.15 | 1,353,284 | -0.10% |
| 2026-10-20 | 119.61 | 120.65 | 116.76 | 120.27 | 1,314,152 | +1.35% |
| 2026-10-19 | 119.06 | 119.88 | 118.65 | 118.67 | 1,249,429 | -1.08% |
| 2026-10-16 | 118.39 | 119.97 | 117.58 | 119.97 | 1,904,630 | +1.63% |
| 2026-10-15 | 120 | 120.67 | 117.84 | 118.05 | 1,694,408 | -0.14% |
| 2026-10-14 | 116.44 | 118.265 | 115.75 | 118.21 | 1,735,371 | +1.52% |
| 2026-10-13 | 116.89 | 117.16 | 115.48 | 116.44 | 1,366,548 | +0.47% |
| 2026-10-12 | 115.15 | 116.48 | 115 | 115.89 | 1,498,022 | +1.18% |
| 2026-10-09 | 114.66 | 115.8 | 114.46 | 114.54 | 1,294,051 | -0.35% |
| 2026-10-08 | 112.77 | 115.72 | 112.47 | 114.94 | 2,071,063 | +1.95% |
| 2026-10-07 | 113.23 | 113.73 | 112.51 | 112.74 | 1,283,130 | -0.78% |
| 2026-10-06 | 112.47 | 113.85 | 112.02 | 113.63 | 1,918,775 | +1.11% |
| 2026-10-05 | 111.81 | 112.47 | 110 | 112.38 | 1,918,938 | +0.75% |
| 2026-10-02 | 110.78 | 111.799 | 110 | 111.54 | 1,853,310 | +0.32% |
| 2026-10-01 | 111.74 | 112.01 | 110.655 | 111.18 | 1,464,825 | -0.54% |
| 2026-09-30 | 113.3 | 113.6 | 111.73 | 111.78 | 1,757,895 | -1.65% |
| 2026-09-29 | 112.75 | 113.69 | 112.17 | 113.66 | 1,498,832 | +0.10% |
| 2026-09-28 | 114.06 | 114.41 | 113.1 | 113.55 | 1,480,471 | -0.15% |
| 2026-09-25 | 114.24 | 114.46 | 113.015 | 113.72 | 1,652,703 | -0.25% |
| 2026-09-24 | 115.77 | 116.1 | 113.81 | 114.01 | 1,571,105 | -1.06% |
| 2026-09-23 | 114.06 | 116.19 | 114.04 | 115.23 | 1,901,553 | +0.55% |
| 2026-09-22 | 115.02 | 115.06 | 114.12 | 114.6 | 1,975,561 | -0.50% |
| 2026-09-21 | 116.41 | 116.73 | 114.985 | 115.18 | 1,853,467 | -0.99% |
| 2026-09-18 | 115.57 | 116.82 | 115.1 | 116.33 | 6,377,009 | -0.23% |
| 2026-09-17 | 117.02 | 117.18 | 115.82 | 116.6 | 1,708,472 | -0.18% |
| 2026-09-16 | 117.23 | 118.09 | 116.15 | 116.81 | 2,375,105 | -0.63% |
| 2026-09-15 | 116.81 | 117.77 | 116.03 | 117.55 | 1,848,054 | +0.46% |
| 2026-09-14 | 116.5 | 117.09 | 114.06 | 117.01 | 1,810,518 | +1.50% |
| 2026-09-11 | 115.72 | 115.77 | 114.3 | 115.28 | 1,399,430 | +0.71% |
| 2026-09-10 | 115.74 | 115.95 | 113.6 | 114.47 | 1,914,670 | -0.24% |
| 2026-09-09 | 114.76 | 115.265 | 114.39 | 114.74 | 1,750,660 | -0.36% |
| 2026-09-08 | 116.59 | 116.78 | 114.87 | 115.16 | 2,111,663 | -1.75% |
| 2026-09-04 | 117.51 | 118.375 | 117.05 | 117.21 | 1,858,044 | -0.97% |
| 2026-09-03 | 118.46 | 119.189 | 118.21 | 118.36 | 2,012,574 | +0.96% |
| 2026-09-02 | 116.34 | 117.505 | 115.95 | 117.24 | 2,208,135 | +1.05% |
| 2026-09-01 | 116.76 | 117.35 | 114.86 | 116.02 | 3,056,082 | +0.15% |
| 2026-08-31 | 116.51 | 116.63 | 115.695 | 115.85 | 3,693,422 | -0.58% |
| 2026-08-28 | 117.24 | 117.59 | 116.19 | 116.52 | 2,720,139 | -0.05% |
| 2026-08-27 | 116.44 | 117.365 | 116.045 | 116.58 | 1,653,119 | -0.74% |
| 2026-08-26 | 116.45 | 117.675 | 116.45 | 117.45 | 1,513,494 | +1.09% |
| 2026-08-25 | 118.15 | 118.44 | 116.11 | 116.18 | 1,808,219 | -1.71% |
| 2026-08-24 | 117.08 | 118.3 | 117.08 | 118.2 | 1,344,558 | +1.84% |
| 2026-08-21 | 116.51 | 117.18 | 115.97 | 116.07 | 1,941,211 | -0.09% |
| 2026-08-20 | 116.17 | 117.32 | 115.82 | 116.17 | 1,917,136 | -0.29% |
| 2026-08-19 | 120.01 | 121.05 | 116.005 | 116.51 | 2,774,459 | -3.81% |
| 2026-08-18 | 122.21 | 122.79 | 121.53 | 121.73 | 1,940,265 | +0.62% |
| 2026-08-17 | 121.3 | 122.4 | 120.92 | 120.98 | 1,492,041 | -0.39% |
| 2026-08-14 | 120.97 | 121.905 | 120.725 | 121.45 | 1,439,334 | +0.29% |
| 2026-08-13 | 121.29 | 121.89 | 119.74 | 121.1 | 1,551,390 | +0.31% |
| 2026-08-12 | 120.19 | 121.45 | 120.075 | 120.73 | 1,471,001 | -0.28% |
| 2026-08-11 | 121.07 | 121.89 | 120.93 | 121.07 | 1,685,547 | -0.71% |
| 2026-08-10 | 124.1 | 124.8 | 121.17 | 121.94 | 3,484,427 | -2.14% |
| 2026-08-07 | 126.66 | 126.99 | 122.91 | 124.61 | 2,452,927 | -1.62% |
| 2026-08-06 | 126.25 | 126.785 | 125.47 | 126.66 | 2,233,766 | +0.88% |
| 2026-08-05 | 125.51 | 125.875 | 124.28 | 125.56 | 2,094,486 | +0.33% |
| 2026-08-04 | 125.79 | 126.489 | 124.45 | 125.15 | 2,519,826 | -1.23% |
| 2026-08-03 | 127.84 | 128.3 | 126.3 | 126.71 | 1,963,309 | -0.60% |
| 2026-07-31 | 126.51 | 128.03 | 126 | 127.48 | 2,042,576 | +0.09% |
| 2026-07-30 | 128.32 | 128.45 | 126.073 | 127.36 | 1,696,987 | -1.02% |
| 2026-07-29 | 129.17 | 130.22 | 128.31 | 128.67 | 1,758,494 | -0.68% |
| 2026-07-28 | 127.64 | 129.62 | 127 | 129.55 | 1,947,336 | +2.36% |
| 2026-07-27 | 125.51 | 126.87 | 125.5 | 126.56 | 1,962,651 | +0.76% |
| 2026-07-24 | 124.29 | 125.705 | 123.75 | 125.6 | 1,518,624 | +1.01% |
| 2026-07-23 | 123.66 | 124.615 | 122.67 | 124.34 | 1,715,910 | +0.61% |
| 2026-07-22 | 123.78 | 124.53 | 122.945 | 123.58 | 1,567,121 | -0.01% |
| 2026-07-21 | 123.75 | 123.83 | 122.425 | 123.59 | 2,049,699 | -0.39% |
| 2026-07-20 | 124.73 | 125.05 | 123.9 | 124.08 | 1,672,034 | -0.51% |
| 2026-07-17 | 124.02 | 125.93 | 123.955 | 124.72 | 4,031,526 | +1.38% |
| 2026-07-16 | 121.39 | 123.22 | 121 | 123.02 | 2,513,100 | +1.66% |
| 2026-07-15 | 121.5 | 122.555 | 120.545 | 121.01 | 1,918,272 | -0.85% |
| 2026-07-14 | 122.52 | 123.75 | 122.02 | 122.05 | 1,791,504 | -1.01% |
| 2026-07-13 | 122.98 | 124 | 122 | 123.3 | 1,620,099 | +1.14% |
| 2026-07-10 | 122.17 | 122.54 | 120.94 | 121.91 | 1,193,225 | -0.07% |
| 2026-07-09 | 121.58 | 122.335 | 120.68 | 121.99 | 1,788,771 | +0.45% |
| 2026-07-08 | 122 | 122 | 120.58 | 121.44 | 1,630,440 | -0.04% |
| 2026-07-07 | 121 | 122.8 | 119.05 | 121.49 | 1,667,586 | +0.85% |
| 2026-07-06 | 121 | 121.528 | 119.63 | 120.47 | 1,563,021 | -0.34% |
| 2026-07-02 | 118.73 | 120.88 | 117.611 | 120.88 | 1,762,507 | +2.02% |
| 2026-07-01 | 117.98 | 119.705 | 117.48 | 118.49 | 1,942,368 | +1.06% |
| 2026-06-30 | 119.48 | 119.63 | 117.16 | 117.25 | 2,276,433 | -2.36% |
| 2026-06-29 | 119.9 | 120.285 | 119.31 | 120.08 | 1,681,811 | -0.06% |
| 2026-06-26 | 119.31 | 120.2 | 118.49 | 120.15 | 3,536,385 | +1.62% |
| 2026-06-25 | 118 | 120.27 | 116.9 | 118.23 | 1,938,355 | +0.41% |
| 2026-06-24 | 119.09 | 119.29 | 117.113 | 117.75 | 2,132,220 | -0.88% |
| 2026-06-23 | 117.8 | 118.98 | 116.57 | 118.79 | 3,460,511 | +1.92% |
| 2026-06-22 | 115.5 | 117.72 | 115.428 | 116.55 | 3,990,069 | +0.94% |
| 2026-06-18 | 117.25 | 117.25 | 114.465 | 115.47 | 6,380,129 | -0.66% |
| 2026-06-17 | 116.76 | 117.57 | 116.2 | 116.24 | 3,504,406 | -1.00% |
| 2026-06-16 | 117.72 | 118.3 | 116.48 | 117.41 | 3,578,526 | +0.38% |
| 2026-06-15 | 117.08 | 118.1 | 116.66 | 116.96 | 2,439,233 | -0.71% |
| 2026-06-12 | 116.55 | 118.39 | 115.66 | 117.8 | 2,576,875 | +1.16% |
| 2026-06-11 | 117.87 | 118.21 | 116.268 | 116.45 | 2,645,556 | -0.56% |
| 2026-06-10 | 116.44 | 117.65 | 115.82 | 117.11 | 2,407,504 | +1.30% |
| 2026-06-09 | 115.1 | 116.57 | 114.42 | 115.61 | 2,787,670 | +0.32% |
| 2026-06-08 | 117.32 | 117.555 | 115.11 | 115.24 | 2,676,854 | -2.54% |
| 2026-06-05 | 116.14 | 118.83 | 114.69 | 118.24 | 2,090,814 | +2.56% |
| 2026-06-04 | 115.63 | 116.703 | 114.815 | 115.29 | 2,330,056 | +0.69% |
| 2026-06-03 | 113.48 | 116.38 | 112.75 | 114.5 | 3,931,095 | +0.77% |
| 2026-06-02 | 112.55 | 113.905 | 111.93 | 113.63 | 2,617,870 | +1.36% |
| 2026-06-01 | 111.84 | 113.05 | 110.54 | 112.11 | 2,281,565 | -0.28% |
| 2026-05-29 | 112.54 | 113.795 | 111.91 | 112.42 | 6,986,921 | -0.19% |
| 2026-05-28 | 114.39 | 114.99 | 112.56 | 112.63 | 3,037,857 | -1.93% |
| 2026-05-27 | 116.85 | 117.26 | 114.37 | 114.85 | 2,474,745 | -1.69% |
| 2026-05-26 | 117 | 117.77 | 116.46 | 116.82 | 2,349,544 | -0.88% |
| 2026-05-22 | 118.31 | 118.405 | 117.28 | 117.86 | 2,296,174 | +0.04% |
| 2026-05-21 | 116 | 118.12 | 115.81 | 117.81 | 2,851,793 | +0.50% |
| 2026-05-20 | 117.95 | 118.66 | 116.88 | 117.22 | 2,057,942 | -0.49% |
| 2026-05-19 | 118.74 | 119.81 | 117.4 | 118.41 | 1,795,080 | -0.22% |
| 2026-05-18 | 116.99 | 118.81 | 116.3 | 118.67 | 1,956,646 | +1.59% |
| 2026-05-15 | 117.01 | 117.603 | 115.61 | 116.81 | 1,908,534 | +0.36% |
| 2026-05-14 | 116 | 116.93 | 115.42 | 116.39 | 1,757,133 | +0.79% |
| 2026-05-13 | 115.49 | 116.68 | 114.12 | 115.48 | 1,632,436 | -0.59% |