5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
-1.35%
YEAR-TO-DATE PERFORMANCE
+4.91%
1 YEAR PERFORMANCE
+28.37%
Aflac Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $108.00 | $108.60 (0.56%) | $108.86 | $107.61 | 1.28 M | $60.59 B |
| 04/28/2025 | $108.30 | $108.49 (0.18%) | $109.18 | $107.42 | 1.76 M | $60.53 B |
| 04/25/2025 | $108.83 | $107.94 (-0.82%) | $109.03 | $106.69 | 1.83 M | $60.22 B |
| 04/24/2025 | $108.49 | $109.14 (0.6%) | $109.33 | $107.56 | 1.61 M | $60.89 B |
| 04/23/2025 | $108.55 | $108.43 (-0.11%) | $110.31 | $107.86 | 1.55 M | $60.49 B |
| 04/22/2025 | $106.57 | $108.31 (1.63%) | $108.66 | $106.03 | 1.55 M | $60.43 B |
| 04/21/2025 | $106.86 | $104.97 (-1.77%) | $107.52 | $103.48 | 1.69 M | $58.56 B |
| 04/17/2025 | $107.83 | $107.44 (-0.36%) | $109.23 | $107.01 | 2.29 M | $59.94 B |
| 04/16/2025 | $108.72 | $107.34 (-1.27%) | $109.06 | $106.79 | 2.24 M | $59.88 B |
| 04/15/2025 | $109.01 | $108.03 (-0.9%) | $109.50 | $107.81 | 1.23 M | $60.27 B |
| 04/14/2025 | $107.77 | $108.51 (0.69%) | $109.84 | $106.89 | 2.00 M | $60.54 B |
| 04/11/2025 | $104.68 | $106.83 (2.05%) | $107.26 | $103.73 | 2.30 M | $59.60 B |
| 04/10/2025 | $104.88 | $104.68 (-0.19%) | $105.94 | $102.25 | 2.70 M | $58.40 B |
| 04/09/2025 | $97.94 | $105.30 (7.51%) | $105.86 | $97.20 | 3.03 M | $58.75 B |
| 04/08/2025 | $103.55 | $99.77 (-3.65%) | $104.91 | $98.32 | 2.66 M | $55.66 B |
| 04/07/2025 | $99.62 | $100.00 (0.38%) | $103.09 | $97.48 | 3.68 M | $55.79 B |
| 04/04/2025 | $109.34 | $101.98 (-6.73%) | $109.97 | $101.82 | 3.22 M | $56.89 B |
| 04/03/2025 | $110.51 | $111.75 (1.12%) | $113.45 | $108.75 | 2.37 M | $62.35 B |
| 04/02/2025 | $112.41 | $112.27 (-0.12%) | $113.05 | $111.79 | 1.82 M | $62.64 B |
| 04/01/2025 | $111.36 | $112.45 (0.98%) | $112.72 | $110.42 | 2.09 M | $62.74 B |
| 03/31/2025 | $110.08 | $111.19 (1.01%) | $111.78 | $108.52 | 2.93 M | $62.03 B |
| 03/28/2025 | $110.98 | $109.80 (-1.06%) | $111.42 | $109.24 | 1.88 M | $61.26 B |
| 03/27/2025 | $110.91 | $110.78 (-0.12%) | $111.00 | $109.87 | 1.80 M | $61.80 B |
| 03/26/2025 | $110.42 | $110.44 (0.02%) | $111.50 | $109.32 | 1.36 M | $61.61 B |
| 03/25/2025 | $110.00 | $109.73 (-0.25%) | $110.55 | $108.70 | 1.68 M | $61.22 B |
| 03/24/2025 | $108.14 | $109.65 (1.4%) | $109.88 | $107.62 | 1.55 M | $61.17 B |
| 03/21/2025 | $108.56 | $108.24 (-0.29%) | $108.82 | $107.23 | 5.33 M | $60.39 B |
| 03/20/2025 | $108.05 | $108.70 (0.6%) | $109.27 | $107.93 | 1.75 M | $60.64 B |
| 03/19/2025 | $107.23 | $108.46 (1.15%) | $108.77 | $106.50 | 1.85 M | $60.51 B |
| 03/18/2025 | $108.48 | $107.36 (-1.03%) | $109.08 | $107.13 | 1.53 M | $59.90 B |
| 03/17/2025 | $106.75 | $108.40 (1.55%) | $108.77 | $106.11 | 1.34 M | $60.48 B |
| 03/14/2025 | $105.47 | $107.25 (1.69%) | $107.53 | $105.06 | 1.40 M | $59.83 B |
| 03/13/2025 | $105.16 | $105.10 (-0.06%) | $106.60 | $104.22 | 1.60 M | $58.64 B |
| 03/12/2025 | $106.38 | $104.69 (-1.59%) | $106.55 | $104.21 | 1.96 M | $58.41 B |
| 03/11/2025 | $106.57 | $106.27 (-0.28%) | $107.32 | $105.58 | 2.05 M | $59.29 B |
| 03/10/2025 | $107.42 | $106.76 (-0.61%) | $108.75 | $105.94 | 2.58 M | $59.56 B |
| 03/07/2025 | $107.63 | $108.41 (0.72%) | $108.89 | $106.71 | 2.08 M | $60.48 B |
| 03/06/2025 | $107.60 | $107.95 (0.33%) | $108.53 | $106.76 | 2.32 M | $60.23 B |
| 03/05/2025 | $107.45 | $108.16 (0.66%) | $108.63 | $107.05 | 1.52 M | $60.34 B |
| 03/04/2025 | $109.83 | $107.60 (-2.03%) | $110.03 | $107.51 | 2.40 M | $60.03 B |
| 03/03/2025 | $110.00 | $110.14 (0.13%) | $110.75 | $109.20 | 2.14 M | $61.45 B |
| 02/28/2025 | $108.49 | $109.47 (0.9%) | $109.70 | $107.86 | 2.70 M | $61.07 B |
| 02/27/2025 | $106.42 | $107.43 (0.95%) | $107.89 | $105.60 | 1.83 M | $59.94 B |
| 02/26/2025 | $106.48 | $105.81 (-0.63%) | $107.10 | $105.56 | 1.59 M | $59.03 B |
| 02/25/2025 | $104.92 | $106.73 (1.73%) | $106.85 | $104.17 | 2.15 M | $59.54 B |
| 02/24/2025 | $102.47 | $104.09 (1.58%) | $104.60 | $102.30 | 2.48 M | $58.07 B |
| 02/21/2025 | $104.14 | $102.16 (-1.9%) | $104.46 | $101.96 | 3.54 M | $56.99 B |
| 02/20/2025 | $104.00 | $104.28 (0.27%) | $104.44 | $103.31 | 1.43 M | $58.18 B |
| 02/19/2025 | $103.74 | $104.51 (0.74%) | $104.78 | $103.58 | 1.58 M | $58.31 B |
| 02/18/2025 | $103.31 | $104.26 (0.92%) | $104.30 | $102.84 | 1.64 M | $58.17 B |
| 02/14/2025 | $104.31 | $103.34 (-0.93%) | $104.88 | $103.31 | 1.45 M | $57.65 B |
| 02/13/2025 | $103.00 | $104.08 (1.05%) | $104.17 | $102.63 | 1.65 M | $58.07 B |
| 02/12/2025 | $102.19 | $102.94 (0.73%) | $103.03 | $101.94 | 1.81 M | $57.43 B |
| 02/11/2025 | $102.79 | $102.99 (0.19%) | $103.36 | $101.70 | 2.28 M | $57.46 B |
| 02/10/2025 | $103.48 | $102.61 (-0.84%) | $103.82 | $102.45 | 1.96 M | $57.25 B |
| 02/07/2025 | $103.57 | $103.58 (0.01%) | $104.49 | $102.54 | 2.76 M | $57.79 B |
| 02/06/2025 | $106.33 | $103.08 (-3.06%) | $106.36 | $101.50 | 4.40 M | $57.51 B |
| 02/05/2025 | $107.46 | $107.29 (-0.16%) | $107.46 | $105.94 | 1.57 M | $59.86 B |
| 02/04/2025 | $106.61 | $106.76 (0.14%) | $108.12 | $106.32 | 1.56 M | $59.56 B |
| 02/03/2025 | $105.73 | $106.71 (0.93%) | $107.26 | $105.27 | 1.94 M | $59.53 B |
| 01/31/2025 | $107.84 | $107.38 (-0.43%) | $108.86 | $107.27 | 2.07 M | $59.91 B |
| 01/30/2025 | $108.52 | $108.25 (-0.25%) | $108.93 | $107.71 | 1.24 M | $60.39 B |
| 01/29/2025 | $107.26 | $107.62 (0.34%) | $108.83 | $106.85 | 1.24 M | $60.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
