AFL
AFLAC Incorporated NYQ · AFL
$124.72
+1.70
(+1.38%)
Extended · +1.86σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AFL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $124.02 | $125.93 | $123.96 | $124.72 | 4.0M |
| 2026-07-16 | $121.39 | $123.22 | $121.00 | $123.02 | 2.5M |
| 2026-07-15 | $121.50 | $122.56 | $120.55 | $121.01 | 1.9M |
| 2026-07-14 | $122.52 | $123.75 | $122.02 | $122.05 | 1.8M |
| 2026-07-13 | $122.98 | $124.00 | $122.00 | $123.30 | 1.6M |
| 2026-07-10 | $122.17 | $122.54 | $120.94 | $121.91 | 1.2M |
| 2026-07-09 | $121.58 | $122.34 | $120.68 | $121.99 | 1.8M |
| 2026-07-08 | $122.00 | $122.00 | $120.58 | $121.44 | 1.6M |
| 2026-07-07 | $121.00 | $122.80 | $119.05 | $121.49 | 1.7M |
| 2026-07-06 | $121.00 | $121.53 | $119.63 | $120.47 | 1.6M |
| 2026-07-02 | $118.73 | $120.88 | $117.61 | $120.88 | 1.8M |
| 2026-07-01 | $117.98 | $119.71 | $117.48 | $118.49 | 1.9M |
| 2026-06-30 | $119.48 | $119.63 | $117.16 | $117.25 | 2.3M |
| 2026-06-29 | $119.90 | $120.29 | $119.31 | $120.08 | 1.7M |
| 2026-06-26 | $119.31 | $120.20 | $118.49 | $120.15 | 3.5M |
| 2026-06-25 | $118.00 | $120.27 | $116.90 | $118.23 | 1.9M |
| 2026-06-24 | $119.09 | $119.29 | $117.11 | $117.75 | 2.1M |
| 2026-06-23 | $117.80 | $118.98 | $116.57 | $118.79 | 3.5M |
| 2026-06-22 | $115.50 | $117.72 | $115.43 | $116.55 | 4.0M |
| 2026-06-18 | $117.25 | $117.25 | $114.47 | $115.47 | 6.4M |
| 2026-06-17 | $116.76 | $117.57 | $116.20 | $116.24 | 3.5M |
| 2026-06-16 | $117.72 | $118.30 | $116.48 | $117.41 | 3.6M |
| 2026-06-15 | $117.08 | $118.10 | $116.66 | $116.96 | 2.4M |
| 2026-06-12 | $116.55 | $118.39 | $115.66 | $117.80 | 2.6M |
| 2026-06-11 | $117.87 | $118.21 | $116.27 | $116.45 | 2.6M |
| 2026-06-10 | $116.44 | $117.65 | $115.82 | $117.11 | 2.4M |
| 2026-06-09 | $115.10 | $116.57 | $114.42 | $115.61 | 2.8M |
| 2026-06-08 | $117.32 | $117.56 | $115.11 | $115.24 | 2.7M |
| 2026-06-05 | $116.14 | $118.83 | $114.69 | $118.24 | 2.1M |
| 2026-06-04 | $115.63 | $116.70 | $114.82 | $115.29 | 2.3M |
| 2026-06-03 | $113.48 | $116.38 | $112.75 | $114.50 | 3.9M |
| 2026-06-02 | $112.55 | $113.91 | $111.93 | $113.63 | 2.6M |
| 2026-06-01 | $111.84 | $113.05 | $110.54 | $112.11 | 2.3M |
| 2026-05-29 | $112.54 | $113.80 | $111.91 | $112.42 | 7.0M |
| 2026-05-28 | $114.39 | $114.99 | $112.56 | $112.63 | 3.0M |
| 2026-05-27 | $116.85 | $117.26 | $114.37 | $114.85 | 2.5M |
| 2026-05-26 | $117.00 | $117.77 | $116.46 | $116.82 | 2.3M |
| 2026-05-22 | $118.31 | $118.41 | $117.28 | $117.86 | 2.3M |
| 2026-05-21 | $116.00 | $118.12 | $115.81 | $117.81 | 2.9M |
| 2026-05-20 | $117.95 | $118.66 | $116.88 | $117.22 | 2.1M |
| 2026-05-19 | $118.74 | $119.81 | $117.40 | $118.41 | 1.8M |
| 2026-05-18 | $116.99 | $118.81 | $116.30 | $118.67 | 2.0M |
| 2026-05-15 | $117.01 | $117.60 | $115.61 | $116.81 | 1.9M |
| 2026-05-14 | $116.00 | $116.93 | $115.42 | $116.39 | 1.8M |
| 2026-05-13 | $115.49 | $116.68 | $114.12 | $115.48 | 1.6M |
| 2026-05-12 | $115.88 | $116.68 | $114.42 | $116.16 | 2.2M |
| 2026-05-11 | $113.75 | $115.57 | $113.41 | $115.48 | 2.1M |
| 2026-05-08 | $113.65 | $114.13 | $112.86 | $113.10 | 1.5M |
| 2026-05-07 | $113.19 | $113.75 | $112.00 | $113.60 | 1.9M |
| 2026-05-06 | $114.50 | $115.50 | $113.39 | $113.40 | 2.7M |
| 2026-05-05 | $113.26 | $114.93 | $112.63 | $114.46 | 2.4M |
| 2026-05-04 | $112.11 | $114.04 | $111.69 | $113.33 | 2.3M |
| 2026-05-01 | $113.85 | $114.90 | $112.65 | $112.88 | 2.3M |
| 2026-04-30 | $112.27 | $113.72 | $109.55 | $113.67 | 4.1M |
| 2026-04-29 | $115.94 | $116.75 | $115.40 | $116.21 | 2.4M |
| 2026-04-28 | $115.90 | $117.06 | $115.35 | $116.29 | 1.8M |
| 2026-04-27 | $113.78 | $115.59 | $113.35 | $114.68 | 1.8M |
| 2026-04-24 | $114.47 | $115.62 | $113.97 | $114.62 | 1.9M |
| 2026-04-23 | $115.21 | $115.87 | $114.62 | $115.12 | 1.8M |
| 2026-04-22 | $115.79 | $116.00 | $114.22 | $114.75 | 1.9M |
| 2026-04-21 | $114.83 | $116.70 | $114.76 | $115.97 | 2.9M |
| 2026-04-20 | $114.31 | $115.59 | $113.70 | $114.67 | 1.6M |
| 2026-04-17 | $112.96 | $115.60 | $112.96 | $114.52 | 4.9M |
| 2026-04-16 | $112.70 | $113.90 | $112.21 | $113.71 | 1.7M |
| 2026-04-15 | $111.81 | $113.41 | $111.73 | $112.98 | 2.0M |
| 2026-04-14 | $111.42 | $112.38 | $110.01 | $111.94 | 1.7M |
| 2026-04-13 | $109.68 | $112.28 | $109.08 | $112.14 | 1.5M |
| 2026-04-10 | $113.08 | $113.08 | $110.66 | $110.70 | 1.8M |
| 2026-04-09 | $112.50 | $113.76 | $111.66 | $113.07 | 2.0M |
| 2026-04-08 | $110.00 | $113.01 | $109.73 | $113.00 | 2.2M |
| 2026-04-07 | $110.17 | $110.88 | $109.54 | $110.52 | 1.6M |
| 2026-04-06 | $109.95 | $110.86 | $109.44 | $110.26 | 1.4M |
| 2026-04-02 | $109.50 | $110.54 | $109.06 | $110.48 | 1.4M |
| 2026-04-01 | $109.73 | $110.39 | $108.93 | $109.64 | 2.0M |
| 2026-03-31 | $109.24 | $109.86 | $107.79 | $109.71 | 2.5M |
| 2026-03-30 | $107.10 | $108.90 | $106.67 | $108.17 | 2.1M |
| 2026-03-27 | $108.73 | $108.73 | $106.35 | $106.41 | 2.3M |
| 2026-03-26 | $107.28 | $108.33 | $107.03 | $108.21 | 2.5M |
| 2026-03-25 | $106.78 | $107.39 | $106.23 | $107.21 | 2.0M |
| 2026-03-24 | $106.22 | $106.91 | $105.76 | $106.20 | 3.2M |
| 2026-03-23 | $107.79 | $108.62 | $106.29 | $106.65 | 3.6M |
| 2026-03-20 | $107.59 | $108.16 | $106.03 | $106.22 | 6.8M |
| 2026-03-19 | $107.95 | $108.66 | $106.73 | $107.17 | 3.1M |
| 2026-03-18 | $108.57 | $109.20 | $107.73 | $107.92 | 2.5M |
| 2026-03-17 | $110.03 | $110.69 | $108.85 | $109.52 | 1.6M |
| 2026-03-16 | $109.42 | $110.20 | $109.08 | $109.11 | 1.9M |
| 2026-03-13 | $110.33 | $110.82 | $108.69 | $108.71 | 1.9M |
| 2026-03-12 | $109.00 | $110.05 | $108.40 | $109.63 | 2.2M |
| 2026-03-11 | $109.93 | $110.26 | $109.08 | $109.33 | 2.4M |
| 2026-03-10 | $109.93 | $111.82 | $109.06 | $110.30 | 2.2M |
| 2026-03-09 | $110.09 | $110.52 | $108.26 | $110.18 | 2.8M |
| 2026-03-06 | $110.29 | $111.49 | $108.98 | $111.29 | 2.3M |
| 2026-03-05 | $111.41 | $111.74 | $110.19 | $111.04 | 2.3M |
| 2026-03-04 | $112.09 | $112.93 | $111.21 | $112.48 | 1.8M |
| 2026-03-03 | $111.89 | $112.88 | $110.64 | $112.43 | 2.7M |
| 2026-03-02 | $112.49 | $114.29 | $112.33 | $113.35 | 2.0M |
| 2026-02-27 | $114.35 | $114.53 | $112.71 | $112.93 | 3.8M |
| 2026-02-26 | $112.95 | $114.03 | $112.58 | $113.97 | 1.9M |
| 2026-02-25 | $112.59 | $113.02 | $110.93 | $112.44 | 1.8M |
| 2026-02-24 | $112.16 | $113.03 | $111.31 | $112.46 | 1.7M |
| 2026-02-23 | $114.26 | $114.91 | $112.08 | $112.35 | 2.2M |
| 2026-02-20 | $113.62 | $114.13 | $112.30 | $114.03 | 1.7M |
| 2026-02-19 | $113.51 | $114.27 | $112.46 | $112.76 | 2.3M |
| 2026-02-18 | $114.79 | $115.14 | $113.11 | $113.62 | 2.0M |
| 2026-02-17 | $115.81 | $116.67 | $114.74 | $115.42 | 2.0M |
| 2026-02-13 | $115.19 | $116.17 | $114.50 | $114.91 | 2.5M |
| 2026-02-12 | $116.47 | $118.17 | $115.75 | $115.88 | 2.6M |
| 2026-02-11 | $115.80 | $116.68 | $113.23 | $116.25 | 3.1M |
| 2026-02-10 | $113.36 | $116.58 | $112.50 | $115.88 | 2.0M |
| 2026-02-09 | $116.63 | $117.20 | $113.08 | $113.20 | 2.3M |
| 2026-02-06 | $117.80 | $118.71 | $115.47 | $117.15 | 3.1M |
| 2026-02-05 | $112.47 | $119.32 | $111.78 | $117.47 | 3.6M |
| 2026-02-04 | $113.00 | $114.88 | $111.37 | $113.62 | 2.7M |
| 2026-02-03 | $111.30 | $113.25 | $110.36 | $112.04 | 2.3M |
| 2026-02-02 | $111.50 | $112.10 | $110.28 | $111.95 | 2.3M |
| 2026-01-30 | $110.25 | $111.26 | $109.66 | $110.95 | 3.7M |
| 2026-01-29 | $109.40 | $110.74 | $109.23 | $110.51 | 2.5M |
| 2026-01-28 | $108.00 | $109.10 | $107.25 | $108.92 | 1.6M |
| 2026-01-27 | $108.62 | $109.10 | $108.01 | $108.38 | 2.3M |
| 2026-01-26 | $107.55 | $109.02 | $107.54 | $108.94 | 1.5M |
| 2026-01-23 | $108.27 | $108.58 | $106.32 | $107.09 | 1.9M |
| 2026-01-22 | $108.11 | $108.78 | $107.47 | $108.30 | 2.1M |
| 2026-01-21 | $109.05 | $109.70 | $107.28 | $108.56 | 2.5M |
| 2026-01-20 | $109.34 | $110.23 | $108.88 | $109.26 | 2.4M |