5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-6.26%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+21.47%
Aflac Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $105.16 | $105.08 (-0.08%) | $106.60 | $104.87 | 1.03 M | $58.75 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 |
| 01/28/2025 | $107.81 | $107.28 (-0.49%) | $108.63 | $106.98 | 1.42 M | $59.85 B |
| 01/27/2025 | $105.92 | $108.15 (2.11%) | $108.19 | $105.60 | 1.77 M | $60.34 B |
| 01/24/2025 | $104.34 | $104.91 (0.55%) | $105.38 | $104.00 | 1.24 M | $58.53 B |
| 01/23/2025 | $104.44 | $104.47 (0.03%) | $105.00 | $104.00 | 1.65 M | $58.28 B |
| 01/22/2025 | $106.33 | $104.30 (-1.91%) | $106.39 | $104.12 | 1.92 M | $58.19 B |
| 01/21/2025 | $106.32 | $106.39 (0.07%) | $107.21 | $105.76 | 1.66 M | $59.35 B |
| 01/17/2025 | $105.94 | $106.49 (0.52%) | $106.84 | $104.72 | 2.08 M | $59.41 B |
| 01/16/2025 | $104.91 | $105.93 (0.97%) | $106.03 | $104.78 | 1.44 M | $59.10 B |
| 01/15/2025 | $105.18 | $104.79 (-0.37%) | $105.18 | $104.41 | 2.00 M | $58.46 B |
| 01/14/2025 | $102.79 | $103.65 (0.84%) | $103.68 | $102.39 | 1.61 M | $57.83 B |
| 01/13/2025 | $100.96 | $102.49 (1.52%) | $102.95 | $100.00 | 1.41 M | $57.18 B |
| 01/10/2025 | $102.36 | $100.99 (-1.34%) | $102.70 | $100.24 | 2.18 M | $56.34 B |
| 01/08/2025 | $103.01 | $103.57 (0.54%) | $103.60 | $102.04 | 1.33 M | $57.78 B |
| 01/07/2025 | $101.98 | $102.84 (0.84%) | $103.70 | $101.79 | 1.67 M | $57.37 B |
| 01/06/2025 | $103.05 | $101.79 (-1.22%) | $103.79 | $101.49 | 1.90 M | $56.79 B |
| 01/03/2025 | $102.57 | $103.16 (0.58%) | $103.35 | $102.17 | 1.37 M | $57.55 B |
| 01/02/2025 | $103.61 | $102.36 (-1.21%) | $104.04 | $101.97 | 1.70 M | $57.11 B |
| 12/31/2024 | $103.04 | $103.44 (0.39%) | $103.89 | $103.04 | 1.69 M | $57.71 B |
| 12/30/2024 | $102.28 | $102.97 (0.67%) | $103.59 | $101.75 | 1.41 M | $57.45 B |
| 12/27/2024 | $103.18 | $103.38 (0.19%) | $104.45 | $102.74 | 1.10 M | $57.68 B |
| 12/26/2024 | $102.75 | $103.66 (0.89%) | $104.02 | $102.51 | 2.49 M | $57.83 B |
| 12/24/2024 | $102.80 | $103.24 (0.43%) | $103.41 | $102.14 | 901,319 | $57.60 B |
| 12/23/2024 | $102.06 | $102.74 (0.67%) | $102.93 | $101.78 | 1.66 M | $57.32 B |
| 12/20/2024 | $101.04 | $102.69 (1.63%) | $103.17 | $100.65 | 4.85 M | $57.29 B |
| 12/19/2024 | $100.91 | $101.25 (0.34%) | $102.09 | $100.59 | 2.45 M | $56.49 B |
| 12/18/2024 | $102.52 | $100.37 (-2.1%) | $103.32 | $100.30 | 2.96 M | $56.00 B |
| 12/17/2024 | $103.00 | $102.75 (-0.24%) | $103.70 | $102.33 | 2.04 M | $57.32 B |
| 12/16/2024 | $104.34 | $103.81 (-0.51%) | $104.63 | $103.75 | 2.39 M | $57.92 B |
| 12/13/2024 | $104.56 | $104.52 (-0.04%) | $105.31 | $104.20 | 2.08 M | $58.31 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.
