S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.94 -0.92% VIX 16.84 -1.23% US 10Y 4.66 +0.63% DXY 101.12 -0.06% GOLD 4,137.30 +1.63% CRUDE 86.44 +1.80% BITCOIN 65,872.05 -0.95%
Next Bullish Trade
Sign in
AFLG

AFLG AFLG

$43.88 +0.04 (+0.09%)
Neutral · +0.99σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $43.79 $43.98 $43.80 $43.88 0.1M
2026-07-21 $43.79 $43.84 $43.61 $43.84 0.1M
2026-07-20 $43.72 $43.78 $43.44 $43.47 0.1M
2026-07-17 $43.33 $43.69 $43.32 $43.51 0.1M
2026-07-16 $43.79 $43.98 $43.65 $43.75 0.0M
2026-07-15 $43.78 $43.90 $43.58 $43.83 0.1M
2026-07-14 $43.74 $43.77 $43.58 $43.74 0.1M
2026-07-13 $43.80 $43.86 $43.56 $43.61 0.0M
2026-07-10 $43.65 $43.83 $43.64 $43.81 0.0M
2026-07-09 $43.49 $43.68 $43.43 $43.59 0.1M
2026-07-08 $43.20 $43.31 $42.92 $43.29 0.1M
2026-07-07 $43.30 $43.36 $43.13 $43.23 0.1M
2026-07-06 $43.38 $43.40 $43.28 $43.33 0.0M
2026-07-02 $43.37 $43.52 $42.85 $43.17 0.0M
2026-07-01 $43.26 $43.46 $43.15 $43.25 0.2M
2026-06-30 $43.22 $43.48 $43.10 $43.42 0.2M
2026-06-29 $42.92 $43.13 $42.80 $43.11 0.1M
2026-06-26 $42.54 $42.78 $42.47 $42.65 0.1M
2026-06-25 $43.09 $43.09 $42.58 $42.75 0.1M
2026-06-24 $42.87 $43.13 $42.68 $42.81 0.0M
2026-06-23 $42.72 $43.01 $42.72 $42.84 0.0M
2026-06-22 $43.45 $43.56 $43.21 $43.31 0.1M
2026-06-18 $43.54 $43.54 $43.28 $43.39 0.0M
2026-06-17 $43.70 $43.82 $43.03 $43.08 0.0M
2026-06-16 $43.96 $44.04 $43.69 $43.71 0.0M
2026-06-15 $44.00 $44.09 $43.91 $43.93 0.0M
2026-06-12 $43.25 $43.58 $43.17 $43.45 0.0M
2026-06-11 $42.73 $43.27 $42.58 $43.15 0.0M
2026-06-10 $42.89 $43.14 $42.46 $42.48 0.0M
2026-06-09 $43.24 $43.40 $42.28 $43.04 0.0M
2026-06-08 $43.30 $43.39 $43.04 $43.07 0.0M
2026-06-05 $43.64 $43.76 $42.97 $43.01 0.0M
2026-06-04 $43.76 $44.09 $43.76 $44.04 0.1M
2026-06-03 $44.00 $44.06 $43.88 $43.88 0.0M
2026-06-02 $44.07 $44.24 $44.06 $44.12 0.2M
2026-06-01 $43.86 $44.13 $43.77 $44.02 0.0M
2026-05-29 $43.97 $44.01 $43.79 $43.79 0.1M
2026-05-28 $43.76 $43.91 $43.59 $43.86 0.0M
2026-05-27 $43.91 $43.91 $43.73 $43.76 0.1M
2026-05-26 $43.81 $43.91 $43.71 $43.82 0.1M
2026-05-22 $43.52 $43.63 $43.45 $43.54 0.0M
2026-05-21 $43.02 $43.34 $42.93 $43.28 0.0M
2026-05-20 $42.83 $43.15 $42.77 $43.15 0.0M
2026-05-19 $42.75 $42.92 $42.59 $42.72 0.1M
2026-05-18 $43.14 $43.15 $42.81 $43.01 0.0M
2026-05-15 $43.24 $43.24 $43.03 $43.03 0.0M
2026-05-14 $43.28 $43.58 $43.28 $43.51 0.0M
2026-05-13 $43.06 $43.27 $42.91 $43.20 0.0M
2026-05-12 $42.99 $43.04 $42.62 $43.01 0.0M
2026-05-11 $43.01 $43.22 $43.01 $43.08 0.1M
2026-05-08 $42.96 $43.15 $42.96 $43.07 0.0M
2026-05-07 $43.15 $43.15 $42.71 $42.77 0.0M
2026-05-06 $42.80 $43.13 $42.80 $43.12 0.0M
2026-05-05 $42.46 $42.70 $42.46 $42.58 0.0M
2026-05-04 $42.33 $42.44 $42.04 $42.20 0.0M
2026-05-01 $42.52 $42.67 $42.43 $42.44 0.1M
2026-04-30 $41.97 $42.36 $41.94 $42.35 0.0M
2026-04-29 $41.87 $41.89 $41.64 $41.81 0.0M
2026-04-28 $41.81 $41.84 $41.67 $41.81 0.0M
2026-04-27 $41.98 $42.08 $41.92 $42.05 0.1M
2026-04-24 $41.88 $42.03 $41.74 $41.96 0.0M
2026-04-23 $41.77 $41.96 $41.48 $41.79 0.1M
2026-04-22 $41.87 $41.87 $41.70 $41.83 0.0M
2026-04-21 $41.97 $41.97 $41.57 $41.57 0.1M
2026-04-20 $41.81 $41.87 $41.74 $41.83 0.0M
2026-04-17 $41.44 $41.93 $41.44 $41.84 0.0M
2026-04-16 $41.25 $41.30 $41.11 $41.30 0.1M
2026-04-15 $40.98 $41.17 $40.90 $41.16 0.1M
2026-04-14 $40.79 $41.00 $40.67 $41.00 0.1M
2026-04-13 $40.16 $40.62 $40.16 $40.62 0.2M
2026-04-10 $40.40 $40.43 $40.22 $40.24 0.1M
2026-04-09 $40.11 $40.42 $40.06 $40.36 0.1M
2026-04-08 $40.05 $40.17 $39.85 $40.17 0.1M
2026-04-07 $39.09 $39.13 $38.84 $39.12 0.1M
2026-04-06 $38.96 $39.15 $38.93 $39.14 0.1M
2026-04-02 $38.35 $39.00 $38.34 $38.93 0.1M
2026-04-01 $38.68 $39.06 $38.68 $38.90 0.2M
2026-03-31 $37.99 $38.60 $37.90 $38.58 0.1M
2026-03-30 $38.10 $38.10 $37.40 $37.51 1.2M
2026-03-27 $38.14 $38.17 $37.65 $37.71 0.1M
2026-03-26 $38.57 $38.77 $38.22 $38.24 0.0M
2026-03-25 $39.05 $39.09 $38.73 $38.88 0.1M
2026-03-24 $38.46 $38.87 $38.46 $38.68 0.0M
2026-03-23 $38.75 $39.08 $38.64 $38.67 0.0M
2026-03-20 $38.78 $38.78 $38.07 $38.21 0.0M
2026-03-19 $38.59 $39.03 $38.59 $38.86 0.1M
2026-03-18 $39.29 $39.34 $38.90 $38.91 0.0M
2026-03-17 $39.44 $39.63 $39.44 $39.45 0.3M
2026-03-16 $39.25 $39.41 $39.17 $39.24 0.0M
2026-03-13 $39.36 $39.36 $38.90 $38.90 0.0M
2026-03-12 $39.38 $39.49 $39.13 $39.14 0.1M
2026-03-11 $39.57 $39.69 $39.44 $39.59 0.1M
2026-03-10 $39.71 $40.03 $39.56 $39.64 0.0M
2026-03-09 $39.03 $39.80 $38.79 $39.76 0.1M
2026-03-06 $39.35 $39.60 $39.26 $39.44 0.0M
2026-03-05 $39.98 $40.16 $39.62 $39.94 0.0M
2026-03-04 $40.14 $40.34 $40.06 $40.22 0.1M
2026-03-03 $39.70 $40.13 $39.42 $40.00 0.3M
2026-03-02 $40.16 $40.59 $40.16 $40.45 0.1M
2026-02-27 $40.34 $40.54 $40.33 $40.53 0.0M
2026-02-26 $40.94 $40.94 $40.40 $40.71 0.0M
2026-02-25 $40.91 $40.93 $40.72 $40.91 0.0M
2026-02-24 $40.28 $40.68 $40.26 $40.63 0.0M
2026-02-23 $40.76 $40.79 $40.26 $40.33 0.1M
2026-02-20 $40.39 $40.78 $40.32 $40.78 0.0M
2026-02-19 $40.38 $40.54 $40.32 $40.44 0.1M
2026-02-18 $40.56 $40.72 $40.46 $40.56 0.0M
2026-02-17 $40.30 $40.46 $40.00 $40.37 0.0M
2026-02-13 $40.22 $40.51 $40.06 $40.31 0.1M
2026-02-12 $40.97 $41.05 $40.12 $40.13 0.2M
2026-02-11 $41.03 $41.03 $40.67 $40.84 0.0M
2026-02-10 $40.79 $40.90 $40.71 $40.71 0.1M
2026-02-09 $40.60 $40.90 $40.60 $40.80 0.3M
2026-02-06 $40.11 $40.63 $40.11 $40.63 0.0M
2026-02-05 $39.81 $40.02 $39.69 $39.81 0.1M
2026-02-04 $40.32 $40.32 $39.80 $40.10 0.1M
2026-02-03 $40.39 $40.41 $39.90 $40.17 0.1M
2026-02-02 $39.97 $40.41 $39.97 $40.37 0.0M
2026-01-30 $40.10 $40.24 $39.83 $40.10 0.1M
2026-01-29 $40.51 $40.51 $39.92 $40.37 0.1M
2026-01-28 $40.49 $40.52 $40.35 $40.43 0.1M
2026-01-27 $40.30 $40.46 $40.23 $40.41 0.1M
2026-01-26 $40.04 $40.23 $40.04 $40.19 0.4M
2026-01-23 $39.93 $39.97 $39.83 $39.92 0.0M