AFLAC (AFL)

Historical Prices For AFLAC (AFL)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	109.34	109.97	101.82	101.98	3,221,799	101.98
4/03/2025	110.51	113.45	108.75	111.75	2,370,434	111.75
4/02/2025	112.41	113.05	111.79	112.27	1,817,785	112.27
4/01/2025	111.36	112.72	110.42	112.45	2,085,773	112.45
3/31/2025	110.08	111.78	108.52	111.19	2,930,513	111.19
3/28/2025	110.98	111.42	109.24	109.80	1,876,428	109.80
3/27/2025	110.91	111.00	109.86	110.78	1,804,344	110.78
3/26/2025	110.42	111.50	109.32	110.44	1,357,837	110.44
3/25/2025	110.00	110.55	108.69	109.73	1,675,609	109.73
3/24/2025	108.14	109.88	107.62	109.65	1,553,918	109.65
3/21/2025	108.56	108.82	107.23	108.24	5,333,776	108.24
3/20/2025	108.05	109.27	107.93	108.70	1,754,632	108.70
3/19/2025	107.23	108.77	106.50	108.46	1,846,810	108.46
3/18/2025	108.48	109.08	107.13	107.36	1,534,700	107.36
3/17/2025	106.75	108.77	106.11	108.40	1,344,191	108.40
3/14/2025	105.47	107.53	105.06	107.25	1,395,112	107.25
3/13/2025	105.16	106.60	104.22	105.10	1,596,336	105.10
3/12/2025	106.38	106.55	104.21	104.69	1,956,509	104.69
3/11/2025	106.57	107.32	105.58	106.27	2,050,328	106.27
3/10/2025	107.42	108.75	105.94	106.76	2,579,959	106.76
3/07/2025	107.63	108.89	106.71	108.41	2,080,163	108.41
3/06/2025	107.60	108.53	106.76	107.95	2,336,692	107.95
3/05/2025	107.45	108.63	107.05	108.16	1,523,593	108.16
3/04/2025	109.83	110.03	107.51	107.60	2,395,816	107.60
3/03/2025	110.00	110.75	109.20	110.14	2,141,053	110.14
2/28/2025	108.49	109.70	107.86	109.47	2,704,396	109.47
2/27/2025	106.42	107.89	105.60	107.43	1,831,117	107.43
2/26/2025	106.48	107.09	105.56	105.81	1,586,192	105.81
2/25/2025	104.92	106.84	104.17	106.73	2,147,211	106.73
2/24/2025	102.47	104.60	102.30	104.09	2,475,531	104.09
2/21/2025	104.14	104.46	101.96	102.16	3,590,293	102.16
2/20/2025	104.00	104.44	103.31	104.28	1,431,391	104.28
2/19/2025	103.74	104.78	103.58	104.51	1,579,210	104.51
2/18/2025	103.31	104.30	102.84	104.26	1,635,739	103.68
2/14/2025	104.31	104.88	103.31	103.34	1,450,313	102.77
2/13/2025	103.00	104.17	102.63	104.08	1,647,558	103.50
2/12/2025	102.19	103.03	101.94	102.94	1,811,961	102.37
2/11/2025	102.79	103.36	101.70	102.99	2,278,014	102.42
2/10/2025	103.48	103.81	102.45	102.61	1,955,555	102.04
2/07/2025	103.57	104.49	102.54	103.58	2,761,586	103.00
2/06/2025	106.33	106.36	101.50	103.08	4,397,975	102.51
2/05/2025	107.46	107.46	105.94	107.29	1,566,478	106.69
2/04/2025	106.61	108.12	106.32	106.76	1,558,879	106.17
2/03/2025	105.73	107.26	105.27	106.71	1,942,797	106.12
1/31/2025	107.84	108.86	107.27	107.38	2,071,618	106.78
1/30/2025	108.52	108.93	107.71	108.25	1,237,119	107.65
1/29/2025	107.26	108.83	106.85	107.62	1,239,137	107.02
1/28/2025	107.81	108.63	106.97	107.28	1,420,406	106.68
1/27/2025	105.92	108.19	105.60	108.15	1,768,313	107.55
1/24/2025	104.34	105.38	104.00	104.91	1,237,222	104.33
1/23/2025	104.44	105.00	104.00	104.47	1,651,610	103.89
1/22/2025	106.33	106.39	104.12	104.30	1,915,026	103.72
1/21/2025	106.32	107.21	105.76	106.39	1,658,383	105.80
1/17/2025	105.94	106.83	104.72	106.49	2,080,502	105.90
1/16/2025	104.91	106.03	104.78	105.93	1,442,273	105.34
1/15/2025	105.18	105.18	104.41	104.79	2,004,767	104.21
1/14/2025	102.79	103.68	102.46	103.65	1,610,038	103.07
1/13/2025	100.96	102.95	100.00	102.49	1,408,364	101.92
1/10/2025	102.36	102.70	100.23	100.99	2,176,708	100.43
1/08/2025	103.01	103.59	102.03	103.57	1,327,670	102.99
1/07/2025	101.98	103.70	101.79	102.84	1,670,482	102.27
1/06/2025	103.05	103.79	101.49	101.79	1,903,107	101.22