AFLAC (AFL)

Historical Prices For AFLAC (AFL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	108.83	109.51	108.56	109.04	1,717,434	109.04
12/02/2025	109.59	109.78	108.55	108.83	1,623,778	108.83
12/01/2025	110.31	110.98	109.34	109.55	2,595,380	109.55
11/28/2025	110.47	111.56	110.10	110.31	1,140,383	110.31
11/26/2025	111.46	111.62	110.53	110.55	1,825,287	110.55
11/25/2025	111.12	112.46	110.68	111.63	2,085,535	111.63
11/24/2025	110.89	111.00	109.42	110.38	6,608,378	110.38
11/21/2025	110.99	111.75	110.45	110.98	2,411,067	110.98
11/20/2025	109.86	110.91	109.38	110.55	2,375,718	110.55
11/19/2025	110.82	111.15	108.31	109.40	2,596,835	109.40
11/18/2025	111.86	112.62	111.65	111.76	2,253,564	111.18
11/17/2025	114.34	114.44	111.94	112.27	2,648,402	111.69
11/14/2025	115.10	115.83	113.31	114.34	1,925,900	113.75
11/13/2025	114.70	115.45	114.28	115.01	2,911,788	114.41
11/12/2025	113.76	114.88	113.71	114.61	1,825,104	114.02
11/11/2025	114.12	115.08	113.04	113.79	1,985,123	113.20
11/10/2025	113.30	114.19	112.39	113.58	1,852,187	112.99
11/07/2025	114.00	114.78	113.30	114.09	2,337,700	113.50
11/06/2025	111.35	113.89	111.03	113.70	2,769,000	113.11
11/05/2025	110.74	113.84	109.15	111.24	2,965,903	110.66
11/04/2025	107.87	108.82	106.86	108.81	2,364,843	108.25
11/03/2025	107.04	108.03	105.48	106.97	1,852,675	106.42
10/31/2025	105.85	107.63	105.75	107.19	2,608,968	106.63
10/30/2025	105.97	107.50	105.78	106.84	1,502,872	106.29
10/29/2025	106.36	106.84	105.43	105.70	1,668,695	105.15
10/28/2025	106.86	107.36	106.18	106.68	1,589,698	106.13
10/27/2025	107.42	107.74	106.77	107.55	1,715,312	106.99
10/24/2025	107.48	107.88	106.71	107.18	1,673,041	106.62
10/23/2025	108.30	108.30	107.02	107.55	1,513,793	106.99
10/22/2025	108.19	108.82	107.07	107.85	1,824,625	107.29
10/21/2025	108.49	109.04	107.69	108.18	2,172,428	107.62
10/20/2025	107.83	109.10	107.55	108.77	1,108,867	108.21
10/17/2025	107.09	108.04	106.96	107.71	1,501,452	107.15
10/16/2025	109.03	109.03	106.46	106.73	2,025,016	106.18
10/15/2025	111.01	112.00	109.39	109.81	1,548,588	109.24
10/14/2025	110.24	111.57	109.89	111.51	1,787,972	110.93
10/13/2025	110.57	111.59	109.69	110.26	1,961,944	109.69
10/10/2025	112.14	112.33	110.64	110.95	1,480,761	110.37
10/09/2025	112.40	113.36	110.75	111.17	1,622,227	110.59
10/08/2025	113.00	113.28	111.74	111.90	1,756,727	111.32
10/07/2025	113.33	113.90	112.55	112.93	1,719,377	112.34
10/06/2025	112.39	113.39	111.37	113.07	1,606,995	112.48
10/03/2025	110.57	112.42	110.06	112.32	1,621,348	111.74
10/02/2025	110.30	111.19	109.66	110.60	1,704,231	110.03
10/01/2025	111.00	111.34	110.17	110.75	1,708,949	110.17
9/30/2025	111.37	111.85	110.60	111.70	2,523,055	111.12
9/29/2025	111.45	111.66	110.70	111.35	2,286,244	110.77
9/26/2025	110.30	111.44	109.94	111.36	1,884,249	110.78
9/25/2025	109.57	110.11	108.62	109.48	1,913,149	108.91
9/24/2025	108.19	109.36	107.91	109.31	2,134,284	108.74
9/23/2025	107.35	109.42	106.85	108.23	2,539,897	107.67
9/22/2025	107.77	108.17	107.23	107.40	2,673,813	106.84
9/19/2025	108.37	108.57	107.80	108.04	6,940,721	107.48
9/18/2025	108.69	109.34	107.98	108.00	3,167,910	107.44
9/17/2025	107.99	109.99	107.10	109.23	2,354,387	108.66
9/16/2025	108.01	108.11	106.95	107.63	2,874,542	107.07
9/15/2025	109.04	109.29	108.20	108.41	1,836,512	107.85
9/12/2025	108.51	109.51	108.12	109.13	1,799,998	108.56
9/11/2025	107.18	108.75	106.92	108.69	1,927,220	108.13
9/10/2025	105.86	107.29	105.66	107.23	2,093,188	106.67
9/09/2025	106.22	106.96	105.48	106.28	1,833,304	105.73
9/08/2025	106.31	106.55	104.66	106.34	2,971,579	105.79
9/05/2025	108.51	108.94	106.30	106.93	2,547,830	106.38
9/04/2025	107.15	108.77	106.70	108.55	2,429,655	107.99