AFLAC Historical Data - AFL

AFL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 51.53 0.05 0.1% 51.28 51.72 51.12 2,977,612
Feb 20 2020 51.48 -0.07 -0.14% 51.48 51.65 51.14 2,623,719
Feb 19 2020 51.55 -0.33 -0.64% 51.92 51.95 51.55 2,154,883
Feb 18 2020 51.88 -0.93 -1.76% 52.40 52.50 51.74 2,210,419
Feb 17 2020 52.81 0.00 +0.00% 52.50 52.82 52.40 0
Feb 14 2020 52.81 0.00 +0.00% 52.50 52.82 52.40 0
Feb 14 2020 52.81 0.35 0.67% 52.50 52.82 52.40 2,073,482
Feb 13 2020 52.46 0.06 0.11% 52.41 52.655 52.12 2,568,456
Feb 12 2020 52.40 -0.54 -1.02% 53.02 53.09 52.38 2,473,642
Feb 11 2020 52.94 0.20 0.38% 52.89 53.35 52.80 2,026,679
Feb 10 2020 52.74 0.00 +0.00% 52.87 52.91 52.44 0
Feb 10 2020 52.74 -0.19 -0.36% 52.87 52.91 52.44 2,170,759
Feb 07 2020 52.93 0.19 0.36% 52.71 53.285 52.67 2,341,680
Feb 06 2020 52.74 -0.54 -1.01% 53.24 53.38 52.455 3,480,507
Feb 05 2020 53.28 1.13 2.17% 52.80 53.28 52.16 4,929,386
Feb 04 2020 52.15 0.14 0.27% 52.50 52.815 51.7016 3,684,947
Feb 03 2020 52.01 0.44 0.85% 51.85 52.45 51.85 4,109,776
Jan 31 2020 51.57 -1.47 -2.77% 52.72 53.37 51.5215 4,251,737
Jan 30 2020 53.04 0.66 1.26% 51.94 53.119 51.94 2,551,971
Jan 29 2020 52.38 0.01 0.02% 52.56 52.775 52.35 1,566,444
Jan 28 2020 52.37 0.54 1.04% 52.07 52.69 52.00 2,440,639
Jan 27 2020 51.83 -0.56 -1.07% 51.72 52.10 51.65 2,619,612
Jan 24 2020 52.39 -0.17 -0.32% 52.73 52.80 52.01 2,793,831
Jan 23 2020 52.56 0.03 0.06% 52.24 52.67 51.92 3,005,685
Jan 22 2020 52.53 -0.31 -0.59% 53.02 53.06 52.47 2,523,407
Jan 21 2020 52.84 -0.58 -1.09% 53.20 53.39 52.83 2,968,686
Jan 20 2020 53.42 0.00 +0.00% 52.89 53.46 52.79 0
Jan 17 2020 53.42 0.63 1.19% 52.89 53.46 52.79 3,369,765
Jan 16 2020 52.79 0.49 0.94% 52.55 52.92 52.47 3,048,551
Jan 15 2020 52.30 0.10 0.19% 52.08 52.57 52.08 4,637,065
Jan 14 2020 52.20 -0.30 -0.57% 52.45 52.50 52.12 3,150,229
Jan 13 2020 52.50 0.43 0.83% 52.15 52.51 52.11 3,183,912
Jan 10 2020 52.07 -0.43 -0.82% 52.68 53.03 52.05 2,842,767
Jan 09 2020 52.50 0.01 0.02% 52.60 52.76 52.35 3,646,544
Jan 08 2020 52.49 0.16 0.31% 52.44 52.95 52.30 2,854,867
Jan 07 2020 52.33 -0.50 -0.95% 52.75 52.855 52.25 3,922,132
Jan 06 2020 52.83 -0.15 -0.28% 52.65 52.92 52.615 2,757,200
Jan 03 2020 52.98 -0.37 -0.69% 52.82 53.90 52.77 2,125,440
Jan 02 2020 53.35 0.45 0.85% 53.04 53.37 52.82 3,115,356
Jan 01 2020 52.90 0.00 +0.00% 52.75 53.10 52.66 0
Dec 31 2019 52.90 0.16 0.3% 52.75 53.10 52.66 2,326,664
Dec 30 2019 52.74 0.12 0.23% 52.71 52.96 52.70 1,593,081
Dec 27 2019 52.62 0.00 0.0% 53.41 53.41 52.45 1,717,280
Dec 26 2019 52.62 -0.14 -0.27% 52.80 52.89 52.55 1,830,483
Dec 25 2019 52.76 0.00 +0.00% 52.65 52.8813 52.575 0
Dec 24 2019 52.76 0.22 0.42% 52.65 52.8813 52.575 984,667
Dec 23 2019 52.54 -0.60 -1.13% 53.20 53.23 52.44 2,385,870
Dec 20 2019 53.14 0.15 0.28% 53.55 53.63 52.95 6,438,561
Dec 19 2019 52.99 0.08 0.15% 52.78 53.03 52.665 2,986,262
Dec 18 2019 52.91 -0.20 -0.38% 53.33 53.33 52.89 2,706,485
Dec 17 2019 53.11 0.04 0.08% 53.20 53.645 53.09 2,778,412
Dec 16 2019 53.07 -0.10 -0.19% 53.35 53.35 52.43 4,291,110
Dec 13 2019 53.17 -0.73 -1.35% 53.73 53.98 52.91 3,841,915
Dec 12 2019 53.90 0.85 1.6% 53.19 54.04 52.985 2,906,399
Dec 11 2019 53.05 -0.11 -0.21% 53.29 53.29 52.61 3,551,990
Dec 10 2019 53.16 0.11 0.21% 53.13 53.33 52.925 2,433,099
Dec 09 2019 53.05 0.06 0.11% 52.77 53.12 52.68 1,993,549
Dec 06 2019 52.99 0.27 0.51% 53.30 53.33 52.98 2,655,670
Dec 05 2019 52.72 0.99 1.91% 52.41 52.82 52.33 2,853,128
Dec 04 2019 51.73 0.00 0.0% 51.66 52.52 51.66 3,100,003
Dec 03 2019 51.73 -1.12 -2.12% 52.09 52.24 51.29 4,990,740
Dec 02 2019 52.85 -1.99 -3.63% 54.72 54.84 52.64 5,336,116
Nov 29 2019 54.84 0.02 0.04% 54.83 55.07 54.74 1,270,649
Nov 28 2019 54.82 0.00 +0.00% 54.97 54.99 54.525 0
Nov 27 2019 54.82 0.09 0.17% 54.97 54.99 54.525 2,171,229
Nov 26 2019 54.7284 0.43 0.79% 54.29 54.74 54.04 4,012,726
Nov 25 2019 54.30 0.32 0.59% 54.12 54.35 54.055 2,079,208
Your Recent History
NYSE
AFL
AFLAC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 01:50:24