Aflac Incorporated (AFL) Historical Stock Data
102.69 ↑1.44 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFL is down -0.16% a day on average. There have been 14 days where Aflac Incorporated closed green and 16 days where AFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 101.04 | 102.69 | ↑$1.65 (1.63%) | 100.83 | 103.17 | 4.64M |
| 2024-12-19 | 100.91 | 101.25 | ↑$0.34 (0.34%) | 100.59 | 102.09 | 1.47M |
| 2024-12-18 | 102.52 | 100.37 | ↓$2.15 (-2.10%) | 100.30 | 103.32 | 2.95M |
| 2024-12-17 | 103.00 | 102.75 | ↓$0.25 (-0.24%) | 102.33 | 103.70 | 2M |
| 2024-12-16 | 104.34 | 103.81 | ↓$0.53 (-0.51%) | 103.75 | 104.63 | 2.04M |
| 2024-12-13 | 104.56 | 104.52 | ↓$0.04 (-0.04%) | 104.20 | 105.31 | 1.72M |
| 2024-12-12 | 104.99 | 104.38 | ↓$0.61 (-0.58%) | 104.32 | 105.54 | 1.79M |
| 2024-12-11 | 104.43 | 104.21 | ↓$0.22 (-0.21%) | 103.89 | 104.73 | 1.79M |
| 2024-12-10 | 104.37 | 104.22 | ↓$0.15 (-0.14%) | 102.80 | 104.87 | 1.80M |
| 2024-12-09 | 106.87 | 105.00 | ↓$1.87 (-1.75%) | 104.67 | 106.99 | 2.37M |
| 2024-12-06 | 107.77 | 107.31 | ↓$0.46 (-0.43%) | 107.09 | 108.30 | 1.91M |
| 2024-12-05 | 107.40 | 107.75 | ↑$0.35 (0.33%) | 107.16 | 108.52 | 1.88M |
| 2024-12-04 | 105.92 | 106.99 | ↑$1.07 (1.01%) | 105.00 | 107.25 | 1.74M |
| 2024-12-03 | 112.20 | 106.76 | ↓$5.44 (-4.85%) | 106.74 | 112.20 | 3.05M |
| 2024-12-02 | 114.17 | 111.40 | ↓$2.77 (-2.43%) | 111.12 | 114.52 | 1.29M |
| 2024-11-29 | 114.01 | 114.00 | ↓$0.01 (-0.01%) | 113.91 | 115.07 | 1.31M |
| 2024-11-27 | 114.50 | 114.10 | ↓$0.40 (-0.35%) | 113.94 | 115.42 | 1.21M |
| 2024-11-26 | 112.73 | 114.02 | ↑$1.29 (1.14%) | 112.33 | 114.32 | 1.24M |
| 2024-11-25 | 112.76 | 113.20 | ↑$0.44 (0.39%) | 112.45 | 113.97 | 3.66M |
| 2024-11-22 | 112.17 | 112.39 | ↑$0.22 (0.20%) | 112.15 | 113.14 | 1.77M |
| 2024-11-21 | 111.00 | 111.73 | ↑$0.73 (0.66%) | 110.42 | 112.33 | 1.33M |
| 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 |
Create an account or log in to view more rows.
$AFL i need more
$AFL keep inchin
$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.