5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+3.73%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+1.98%
Aflac Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $116.41 | $115.41 (-0.86%) | $116.51 | $115.25 | 745.80 K | $58.45 B |
| 09/18/2026 | $115.57 | $116.33 (0.66%) | $116.82 | $115.10 | 6.74 M | $58.64 B |
| 09/17/2026 | $117.02 | $116.60 (-0.36%) | $117.18 | $115.82 | 1.72 M | $58.78 B |
| 09/16/2026 | $117.23 | $116.81 (-0.36%) | $118.09 | $116.15 | 2.48 M | $58.89 B |
| 09/15/2026 | $116.81 | $117.55 (0.63%) | $117.77 | $116.03 | 2.20 M | $59.26 B |
| 09/14/2026 | $116.50 | $117.01 (0.44%) | $117.09 | $114.06 | 1.84 M | $58.99 B |
| 09/11/2026 | $115.72 | $115.28 (-0.38%) | $115.77 | $114.30 | 1.41 M | $58.12 B |
| 09/10/2026 | $115.74 | $114.47 (-1.1%) | $115.95 | $113.60 | 2.01 M | $57.71 B |
| 09/09/2026 | $114.76 | $114.74 (-0.02%) | $115.27 | $114.39 | 1.76 M | $57.84 B |
| 09/08/2026 | $116.59 | $115.16 (-1.23%) | $116.78 | $114.87 | 2.14 M | $58.05 B |
| 09/04/2026 | $117.51 | $117.21 (-0.26%) | $118.38 | $117.05 | 1.91 M | $59.09 B |
| 09/03/2026 | $118.46 | $118.36 (-0.08%) | $119.19 | $118.21 | 2.06 M | $59.67 B |
| 09/02/2026 | $116.34 | $117.24 (0.77%) | $117.51 | $115.95 | 2.23 M | $59.10 B |
| 09/01/2026 | $116.76 | $116.02 (-0.63%) | $117.35 | $114.86 | 3.16 M | $58.49 B |
| 08/31/2026 | $116.51 | $115.85 (-0.57%) | $116.63 | $115.70 | 3.85 M | $58.40 B |
| 08/28/2026 | $117.24 | $116.52 (-0.61%) | $117.59 | $116.19 | 2.74 M | $58.74 B |
| 08/27/2026 | $116.44 | $116.58 (0.12%) | $117.37 | $116.04 | 1.77 M | $58.77 B |
| 08/26/2026 | $116.45 | $117.45 (0.86%) | $117.68 | $116.45 | 1.68 M | $59.21 B |
| 08/25/2026 | $118.15 | $116.18 (-1.67%) | $118.44 | $116.11 | 1.81 M | $58.57 B |
| 08/24/2026 | $117.08 | $118.20 (0.96%) | $118.30 | $117.08 | 1.35 M | $59.59 B |
| 08/21/2026 | $116.51 | $116.07 (-0.38%) | $117.18 | $115.97 | 1.99 M | $58.51 B |
| 08/20/2026 | $116.17 | $116.17 (0%) | $117.32 | $115.82 | 2.09 M | $58.56 B |
| 08/19/2026 | $120.01 | $116.51 (-2.92%) | $121.05 | $116.00 | 3.01 M | $58.74 B |
| 08/18/2026 | $122.21 | $121.73 (-0.39%) | $122.79 | $121.53 | 2.05 M | $61.37 B |
| 08/17/2026 | $121.30 | $120.98 (-0.26%) | $122.40 | $120.92 | 1.49 M | $60.99 B |
| 08/14/2026 | $120.97 | $121.45 (0.4%) | $121.91 | $120.73 | 1.44 M | $61.23 B |
| 08/13/2026 | $121.29 | $121.10 (-0.16%) | $121.89 | $119.74 | 1.55 M | $61.05 B |
| 08/12/2026 | $120.19 | $120.73 (0.45%) | $121.45 | $120.07 | 1.47 M | $60.86 B |
| 08/11/2026 | $121.07 | $121.07 (0%) | $121.89 | $120.93 | 1.69 M | $61.03 B |
| 08/10/2026 | $124.10 | $121.94 (-1.74%) | $124.80 | $121.17 | 3.48 M | $61.47 B |
| 08/07/2026 | $126.66 | $124.61 (-1.62%) | $126.99 | $122.91 | 2.45 M | $62.82 B |
| 08/06/2026 | $126.25 | $126.66 (0.32%) | $126.79 | $125.47 | 2.23 M | $63.85 B |
| 08/05/2026 | $125.51 | $125.56 (0.04%) | $125.88 | $124.28 | 2.09 M | $63.30 B |
| 08/04/2026 | $125.79 | $125.15 (-0.51%) | $126.49 | $124.45 | 2.52 M | $63.09 B |
| 08/03/2026 | $127.84 | $126.71 (-0.88%) | $128.30 | $126.30 | 1.96 M | $63.88 B |
| 07/31/2026 | $126.51 | $127.48 (0.77%) | $128.03 | $126.00 | 2.04 M | $65.41 B |
| 07/30/2026 | $128.32 | $127.36 (-0.75%) | $128.45 | $126.07 | 1.70 M | $65.34 B |
| 07/29/2026 | $129.17 | $128.67 (-0.39%) | $130.22 | $128.31 | 1.76 M | $66.02 B |
| 07/28/2026 | $127.64 | $129.55 (1.5%) | $129.62 | $127.00 | 1.95 M | $66.47 B |
| 07/27/2026 | $125.51 | $126.56 (0.84%) | $126.87 | $125.50 | 1.96 M | $64.93 B |
| 07/24/2026 | $124.29 | $125.60 (1.05%) | $125.71 | $123.75 | 1.52 M | $64.44 B |
| 07/23/2026 | $123.66 | $124.34 (0.55%) | $124.62 | $122.67 | 1.72 M | $63.80 B |
| 07/22/2026 | $123.78 | $123.58 (-0.16%) | $124.53 | $122.95 | 1.57 M | $63.41 B |
| 07/21/2026 | $123.75 | $123.59 (-0.13%) | $123.83 | $122.43 | 2.05 M | $63.41 B |
| 07/20/2026 | $124.73 | $124.08 (-0.52%) | $125.05 | $123.90 | 1.67 M | $63.66 B |
| 07/17/2026 | $124.02 | $124.72 (0.56%) | $125.93 | $123.96 | 4.03 M | $63.99 B |
| 07/16/2026 | $121.39 | $123.02 (1.34%) | $123.22 | $121.00 | 2.51 M | $63.12 B |
| 07/15/2026 | $121.50 | $121.01 (-0.4%) | $122.56 | $120.55 | 1.92 M | $62.09 B |
| 07/14/2026 | $122.52 | $122.05 (-0.38%) | $123.75 | $122.02 | 1.79 M | $62.62 B |
| 07/13/2026 | $122.98 | $123.30 (0.26%) | $124.00 | $122.00 | 1.62 M | $63.26 B |
| 07/10/2026 | $122.17 | $121.91 (-0.21%) | $122.54 | $120.94 | 1.19 M | $62.55 B |
| 07/09/2026 | $121.58 | $121.99 (0.34%) | $122.34 | $120.68 | 1.79 M | $62.59 B |
| 07/08/2026 | $122.00 | $121.44 (-0.46%) | $122.00 | $120.58 | 1.63 M | $62.31 B |
| 07/07/2026 | $121.00 | $121.49 (0.4%) | $122.80 | $119.05 | 1.67 M | $62.33 B |
| 07/06/2026 | $121.00 | $120.47 (-0.44%) | $121.53 | $119.63 | 1.56 M | $61.81 B |
| 07/02/2026 | $118.73 | $120.88 (1.81%) | $120.88 | $117.61 | 1.76 M | $62.02 B |
| 07/01/2026 | $117.98 | $118.49 (0.43%) | $119.71 | $117.48 | 1.94 M | $60.79 B |
| 06/30/2026 | $119.48 | $117.25 (-1.87%) | $119.63 | $117.16 | 2.28 M | $60.16 B |
| 06/29/2026 | $119.90 | $120.08 (0.15%) | $120.29 | $119.31 | 1.68 M | $61.61 B |
| 06/26/2026 | $119.31 | $120.15 (0.7%) | $120.20 | $118.49 | 3.54 M | $61.65 B |
| 06/25/2026 | $118.00 | $118.23 (0.19%) | $120.27 | $116.90 | 1.94 M | $60.66 B |
| 06/24/2026 | $119.09 | $117.75 (-1.13%) | $119.29 | $117.11 | 2.13 M | $60.41 B |
| 06/23/2026 | $117.80 | $118.79 (0.84%) | $118.98 | $116.57 | 3.46 M | $60.95 B |
| 06/22/2026 | $115.50 | $116.55 (0.91%) | $117.72 | $115.43 | 3.99 M | $59.80 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.
