5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
+5.47%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+7.87%
Aflac Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $113.61 | $112.77 (-0.74%) | $114.27 | $112.46 | 1.32 M | |
| 02/18/2026 | $114.79 | $113.62 (-1.02%) | $115.14 | $113.11 | 1.98 M | $60.22 B |
| 02/17/2026 | $115.81 | $115.42 (-0.34%) | $116.67 | $114.74 | 2.02 M | $61.18 B |
| 02/13/2026 | $115.19 | $114.91 (-0.24%) | $116.17 | $114.50 | 2.52 M | $60.91 B |
| 02/12/2026 | $116.47 | $115.88 (-0.51%) | $118.17 | $115.75 | 2.57 M | $61.42 B |
| 02/11/2026 | $115.80 | $116.25 (0.39%) | $116.68 | $113.23 | 3.06 M | $61.62 B |
| 02/10/2026 | $113.36 | $115.88 (2.22%) | $116.58 | $112.50 | 2.00 M | $61.42 B |
| 02/09/2026 | $116.63 | $113.20 (-2.94%) | $117.20 | $113.08 | 2.35 M | $60.00 B |
| 02/06/2026 | $117.80 | $117.15 (-0.55%) | $118.71 | $115.47 | 3.06 M | $62.10 B |
| 02/05/2026 | $112.47 | $117.47 (4.45%) | $119.32 | $111.78 | 3.61 M | $62.26 B |
| 02/04/2026 | $113.00 | $113.62 (0.55%) | $114.88 | $111.37 | 2.66 M | $60.22 B |
| 02/03/2026 | $111.30 | $112.04 (0.66%) | $113.25 | $110.36 | 2.29 M | $59.39 B |
| 02/02/2026 | $111.50 | $111.95 (0.4%) | $112.10 | $110.28 | 2.33 M | $59.34 B |
| 01/30/2026 | $110.25 | $110.95 (0.63%) | $111.26 | $109.66 | 3.67 M | $58.81 B |
| 01/29/2026 | $109.40 | $110.51 (1.01%) | $110.74 | $109.23 | 2.49 M | $58.58 B |
| 01/28/2026 | $108.00 | $108.92 (0.85%) | $109.10 | $107.25 | 1.64 M | $57.73 B |
| 01/27/2026 | $108.62 | $108.38 (-0.22%) | $109.10 | $108.01 | 2.30 M | $57.45 B |
| 01/26/2026 | $107.55 | $108.94 (1.29%) | $109.02 | $107.54 | 1.53 M | $57.74 B |
| 01/23/2026 | $108.27 | $107.09 (-1.09%) | $108.58 | $106.32 | 1.86 M | $56.76 B |
| 01/22/2026 | $108.11 | $108.30 (0.18%) | $108.78 | $107.47 | 2.07 M | $57.40 B |
| 01/21/2026 | $109.05 | $108.56 (-0.45%) | $109.70 | $107.28 | 2.49 M | $57.54 B |
| 01/20/2026 | $109.34 | $109.26 (-0.07%) | $110.23 | $108.88 | 2.40 M | $57.91 B |
| 01/16/2026 | $109.28 | $109.51 (0.21%) | $109.91 | $108.99 | 6.14 M | $58.05 B |
| 01/15/2026 | $110.31 | $109.61 (-0.63%) | $110.81 | $109.48 | 2.14 M | $58.10 B |
| 01/14/2026 | $108.11 | $110.18 (1.91%) | $110.40 | $108.11 | 2.17 M | $58.40 B |
| 01/13/2026 | $108.88 | $107.96 (-0.84%) | $109.43 | $107.36 | 1.94 M | $57.22 B |
| 01/12/2026 | $109.57 | $108.88 (-0.63%) | $110.05 | $108.59 | 1.49 M | $57.71 B |
| 01/09/2026 | $109.87 | $109.24 (-0.57%) | $110.75 | $109.23 | 1.72 M | $57.90 B |
| 01/08/2026 | $110.14 | $110.26 (0.11%) | $111.56 | $109.98 | 2.00 M | $58.44 B |
| 01/07/2026 | $111.26 | $110.19 (-0.96%) | $111.61 | $110.11 | 1.34 M | $58.41 B |
| 01/06/2026 | $111.50 | $111.96 (0.41%) | $112.72 | $111.01 | 2.21 M | $59.34 B |
| 01/05/2026 | $109.30 | $112.19 (2.64%) | $112.93 | $108.59 | 1.96 M | $59.47 B |
| 01/02/2026 | $110.14 | $110.24 (0.09%) | $110.35 | $108.96 | 1.66 M | $58.43 B |
| 12/31/2025 | $110.73 | $110.27 (-0.42%) | $111.03 | $110.22 | 1.43 M | $58.45 B |
| 12/30/2025 | $110.08 | $110.80 (0.65%) | $110.83 | $109.33 | 1.15 M | $58.73 B |
| 12/29/2025 | $110.16 | $109.96 (-0.18%) | $110.55 | $109.30 | 1.55 M | $58.28 B |
| 12/26/2025 | $110.55 | $109.90 (-0.59%) | $110.86 | $109.66 | 979.05 K | $58.25 B |
| 12/24/2025 | $110.27 | $110.62 (0.32%) | $110.96 | $110.20 | 891.44 K | $58.63 B |
| 12/23/2025 | $110.22 | $110.72 (0.45%) | $111.08 | $109.75 | 1.66 M | $58.69 B |
| 12/22/2025 | $110.24 | $110.05 (-0.17%) | $110.77 | $109.77 | 2.14 M | $58.33 B |
| 12/19/2025 | $110.29 | $110.36 (0.06%) | $111.28 | $108.88 | 6.83 M | $58.50 B |
| 12/18/2025 | $109.93 | $110.46 (0.48%) | $110.77 | $109.53 | 3.27 M | $58.55 B |
| 12/17/2025 | $108.98 | $110.50 (1.39%) | $110.81 | $108.89 | 3.87 M | $58.57 B |
| 12/16/2025 | $111.00 | $109.49 (-1.36%) | $112.00 | $109.16 | 3.61 M | $58.04 B |
| 12/15/2025 | $110.97 | $111.50 (0.48%) | $111.95 | $110.05 | 4.21 M | $59.10 B |
| 12/12/2025 | $109.38 | $110.05 (0.61%) | $110.19 | $109.19 | 2.19 M | $58.33 B |
| 12/11/2025 | $107.70 | $108.85 (1.07%) | $109.92 | $107.66 | 2.29 M | $57.70 B |
| 12/10/2025 | $108.04 | $107.19 (-0.79%) | $108.31 | $107.01 | 2.75 M | $56.82 B |
| 12/09/2025 | $108.61 | $108.02 (-0.54%) | $109.43 | $107.59 | 2.22 M | $57.26 B |
| 12/08/2025 | $108.52 | $108.06 (-0.42%) | $108.92 | $107.85 | 2.17 M | $57.28 B |
| 12/05/2025 | $108.94 | $109.28 (0.31%) | $109.46 | $108.50 | 2.06 M | $57.92 B |
| 12/04/2025 | $109.04 | $109.24 (0.18%) | $110.14 | $109.01 | 2.19 M | $57.90 B |
| 12/03/2025 | $108.83 | $109.04 (0.19%) | $109.51 | $108.29 | 1.72 M | $57.80 B |
| 12/02/2025 | $109.59 | $108.83 (-0.69%) | $109.79 | $108.55 | 1.62 M | $57.69 B |
| 12/01/2025 | $110.31 | $109.55 (-0.69%) | $110.98 | $109.34 | 2.49 M | $58.07 B |
| 11/28/2025 | $110.47 | $110.31 (-0.14%) | $111.56 | $110.10 | 1.14 M | $58.47 B |
| 11/26/2025 | $111.46 | $110.55 (-0.82%) | $111.62 | $110.54 | 1.83 M | $58.60 B |
| 11/25/2025 | $111.12 | $111.63 (0.46%) | $112.46 | $110.68 | 2.09 M | $59.17 B |
| 11/24/2025 | $110.89 | $110.38 (-0.46%) | $111.00 | $109.42 | 6.65 M | $58.51 B |
| 11/21/2025 | $110.99 | $110.98 (-0.01%) | $111.75 | $110.46 | 2.41 M | $58.82 B |
| 11/20/2025 | $109.86 | $110.55 (0.63%) | $110.91 | $109.38 | 2.37 M | $58.60 B |
| 11/19/2025 | $110.82 | $109.40 (-1.28%) | $111.15 | $108.31 | 2.60 M | $57.99 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.
