Aflac Incorporated (AFL) Historical Stock Data
110.24 ↓0.89 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFL is down -0.15% a day on average. There have been 13 days where Aflac Incorporated closed green and 17 days where AFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 110.97 | 110.24 | ↓$0.73 (-0.66%) | 109.78 | 111.16 | 1.34M |
| 2024-11-19 | 110.90 | 111.13 | ↑$0.23 (0.21%) | 110.07 | 111.53 | 1.04M |
| 2024-11-18 | 111.32 | 112.04 | ↑$0.72 (0.65%) | 111.07 | 112.25 | 1.85M |
| 2024-11-15 | 109.88 | 111.32 | ↑$1.44 (1.31%) | 108.87 | 111.91 | 2.90M |
| 2024-11-14 | 110.00 | 109.68 | ↓$0.32 (-0.29%) | 109.12 | 110.53 | 1.64M |
| 2024-11-13 | 110.42 | 110.44 | ↑$0.02 (0.02%) | 110.27 | 111.09 | 1.46M |
| 2024-11-12 | 110.19 | 110.65 | ↑$0.46 (0.42%) | 110.04 | 111.14 | 1.68M |
| 2024-11-11 | 108.86 | 110.43 | ↑$1.57 (1.44%) | 108.22 | 110.90 | 1.69M |
| 2024-11-08 | 108.33 | 108.27 | ↓$0.06 (-0.06%) | 107.87 | 108.71 | 1.18M |
| 2024-11-07 | 108.28 | 107.44 | ↓$0.84 (-0.78%) | 107.28 | 108.35 | 1.89M |
| 2024-11-06 | 109.69 | 108.56 | ↓$1.13 (-1.03%) | 106.92 | 109.86 | 2.79M |
| 2024-11-05 | 104.39 | 105.56 | ↑$1.17 (1.12%) | 104.00 | 105.59 | 2.35M |
| 2024-11-04 | 105.06 | 104.51 | ↓$0.55 (-0.52%) | 104.05 | 105.23 | 2.58M |
| 2024-11-01 | 105.29 | 104.71 | ↓$0.58 (-0.55%) | 104.32 | 106.69 | 2.82M |
| 2024-10-31 | 107.19 | 104.79 | ↓$2.40 (-2.24%) | 104.10 | 108.24 | 4.82M |
| 2024-10-30 | 109.95 | 110.09 | ↑$0.14 (0.13%) | 109.55 | 110.77 | 1.43M |
| 2024-10-29 | 109.50 | 110.00 | ↑$0.50 (0.46%) | 109.22 | 110.36 | 2.65M |
| 2024-10-28 | 110.00 | 109.79 | ↓$0.21 (-0.19%) | 109.49 | 110.59 | 2.16M |
| 2024-10-25 | 112.01 | 109.75 | ↓$2.26 (-2.02%) | 108.99 | 112.23 | 2.14M |
| 2024-10-24 | 112.46 | 112.01 | ↓$0.45 (-0.40%) | 111.58 | 112.59 | 821.95K |
| 2024-10-23 | 111.98 | 112.14 | ↑$0.16 (0.14%) | 111.69 | 112.64 | 1.26M |
| 2024-10-22 | 112.48 | 112.16 | ↓$0.32 (-0.28%) | 111.17 | 112.74 | 1.14M |
| 2024-10-21 | 114.44 | 112.75 | ↓$1.69 (-1.48%) | 112.45 | 114.69 | 1.26M |
| 2024-10-18 | 115.44 | 114.50 | ↓$0.94 (-0.81%) | 113.91 | 115.44 | 0.99M |
| 2024-10-17 | 115.29 | 114.99 | ↓$0.30 (-0.26%) | 114.45 | 115.35 | 1.13M |
| 2024-10-16 | 113.84 | 114.38 | ↑$0.54 (0.47%) | 113.54 | 114.49 | 867.09K |
| 2024-10-15 | 114.28 | 113.99 | ↓$0.29 (-0.25%) | 113.83 | 115.09 | 1.29M |
| 2024-10-14 | 113.60 | 114.07 | ↑$0.47 (0.41%) | 113.25 | 114.22 | 0.93M |
| 2024-10-11 | 112.14 | 113.26 | ↑$1.12 (1.00%) | 112.14 | 113.66 | 1.48M |
| 2024-10-10 | 112.17 | 111.61 | ↓$0.56 (-0.50%) | 111.25 | 112.76 | 1.69M |
Create an account or log in to view more rows.
$AFL BOUGHT TODAY!
$AFL Like if you’re a bull
$AFL Take it Bears !
$AFL BULLS ALPHA
BEARS BETA
$AFL is the dump over
$AFL Buy Buy Buy
$AFL all’s I know is buy and hold… no expectations
$AFL looking ready to breakout soon.
$AFL Mindset is key
$AFL Another boring day I believe