Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,930.49
-165.73(-0.87%)
CMC Crypto 200
434.61
-9.92(-2.23%)

Aflac Incorporated (AFL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.79

-0.88

(-1.50%)

At close: 04:00PM EDT

58.07

+0.28

(+0.48%)

After hours:

07:39PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	58.11	58.35	57.07	57.79	57.79	2,711,100
22 Sept 2022	60.15	60.15	58.61	58.67	58.67	2,441,600
21 Sept 2022	61.00	61.20	59.79	59.79	59.79	2,754,100
20 Sept 2022	60.08	60.72	59.70	60.53	60.53	2,580,300
19 Sept 2022	58.95	60.38	58.77	60.37	60.37	1,803,800
16 Sept 2022	59.42	59.59	58.62	59.50	59.50	7,803,100
15 Sept 2022	60.23	60.39	59.49	59.56	59.56	3,436,300
14 Sept 2022	60.84	61.16	59.66	60.13	60.13	4,152,100
13 Sept 2022	61.63	61.90	60.64	60.79	60.79	3,448,200
12 Sept 2022	62.00	62.80	61.91	62.50	62.50	2,099,300
09 Sept 2022	62.00	62.30	61.75	61.88	61.88	2,154,300
08 Sept 2022	60.77	61.76	60.09	61.67	61.67	3,072,200
07 Sept 2022	59.31	60.98	59.26	60.86	60.86	2,838,500
06 Sept 2022	59.56	59.77	59.03	59.53	59.53	3,117,600
02 Sept 2022	59.99	60.81	59.16	59.40	59.40	2,401,600
01 Sept 2022	59.47	59.56	58.54	59.52	59.52	2,716,900
31 Aug 2022	60.22	60.52	59.39	59.42	59.42	2,752,000
30 Aug 2022	60.78	61.06	60.03	60.13	60.13	1,819,200
29 Aug 2022	60.30	61.27	60.17	60.82	60.82	2,019,400
26 Aug 2022	62.47	62.57	60.83	60.87	60.87	1,999,300
25 Aug 2022	61.72	62.26	61.56	62.24	62.24	1,482,800
24 Aug 2022	61.59	61.78	61.20	61.55	61.55	1,694,700
23 Aug 2022	61.90	62.28	61.48	61.59	61.59	2,290,200
23 Aug 2022	0.4 Dividend
22 Aug 2022	62.93	63.15	62.04	62.21	61.81	2,354,100
19 Aug 2022	64.44	64.50	63.41	63.68	63.27	2,246,600
18 Aug 2022	64.00	64.66	63.78	64.55	64.13	1,703,500
17 Aug 2022	63.36	64.19	63.29	63.90	63.49	1,721,800
16 Aug 2022	63.87	64.35	63.68	63.99	63.58	2,543,000
15 Aug 2022	63.41	64.40	63.32	64.07	63.66	1,769,700
12 Aug 2022	62.73	64.06	62.66	64.03	63.62	2,090,700
11 Aug 2022	62.19	62.96	62.05	62.64	62.24	2,205,000
10 Aug 2022	61.15	61.84	60.83	61.71	61.31	1,995,600
09 Aug 2022	59.79	60.66	59.48	60.42	60.03	1,978,300
08 Aug 2022	60.00	60.20	59.51	59.58	59.20	2,257,600
05 Aug 2022	59.43	59.75	59.16	59.43	59.05	2,123,000
04 Aug 2022	59.27	59.50	59.01	59.17	58.79	2,642,900
03 Aug 2022	58.72	59.16	57.91	59.01	58.63	3,137,300
02 Aug 2022	58.41	59.97	57.54	58.74	58.36	5,509,500
01 Aug 2022	56.84	56.95	56.05	56.71	56.35	2,515,400
29 Jul 2022	56.60	57.54	56.35	57.30	56.93	3,758,900
28 Jul 2022	55.89	56.48	55.22	56.42	56.06	2,181,100
27 Jul 2022	55.78	56.34	55.30	56.00	55.64	1,819,700
26 Jul 2022	55.89	56.36	55.46	55.64	55.28	1,969,800
25 Jul 2022	55.70	56.27	55.48	56.06	55.70	1,505,800
22 Jul 2022	55.22	55.61	54.75	55.28	54.92	1,802,400
21 Jul 2022	54.70	55.09	54.01	55.03	54.68	1,824,900
20 Jul 2022	54.62	55.08	54.37	54.70	54.35	2,495,000
19 Jul 2022	54.93	55.42	54.63	54.97	54.62	3,283,400
18 Jul 2022	54.66	55.21	53.94	54.17	53.82	1,893,300
15 Jul 2022	54.04	54.58	53.75	54.31	53.96	2,038,500
14 Jul 2022	53.27	53.90	53.04	53.45	53.11	2,175,800
13 Jul 2022	55.37	55.37	54.07	54.59	54.24	2,084,200
12 Jul 2022	55.70	56.90	55.22	55.74	55.38	1,948,300
11 Jul 2022	56.13	56.67	55.70	56.04	55.68	2,060,500
08 Jul 2022	56.75	56.80	56.20	56.25	55.89	1,814,200
07 Jul 2022	56.51	56.96	56.22	56.35	55.99	2,304,900
06 Jul 2022	55.10	56.20	54.80	55.94	55.58	2,242,900
05 Jul 2022	55.16	55.52	54.13	55.52	55.16	2,079,200
01 Jul 2022	55.32	56.31	55.11	56.24	55.88	2,294,200
30 Jun 2022	54.87	55.96	54.47	55.33	54.97	2,691,300
29 Jun 2022	56.14	56.36	55.39	55.46	55.10	1,987,200
28 Jun 2022	56.62	57.19	55.87	55.90	55.54	2,327,900
27 Jun 2022	55.97	56.03	55.32	55.89	55.53	1,927,500
24 Jun 2022	54.01	55.93	53.71	55.79	55.43	3,295,600
23 Jun 2022	54.14	54.48	53.17	53.65	53.31	1,954,800
22 Jun 2022	53.34	54.24	53.34	53.96	53.61	2,056,900
21 Jun 2022	54.15	54.41	53.44	54.18	53.83	2,269,000
17 Jun 2022	53.07	53.65	52.48	53.05	52.71	5,257,700
16 Jun 2022	53.24	53.25	52.07	53.01	52.67	3,798,200
15 Jun 2022	54.22	54.87	53.43	54.23	53.88	2,650,800
14 Jun 2022	54.06	54.57	53.28	53.71	53.36	2,138,700
13 Jun 2022	54.70	54.85	53.49	53.74	53.39	3,068,300
10 Jun 2022	56.30	56.51	55.62	55.63	55.27	2,392,000
09 Jun 2022	58.75	58.75	57.42	57.43	57.06	1,865,100
08 Jun 2022	59.03	59.44	58.59	58.72	58.34	1,838,100
07 Jun 2022	58.87	59.68	58.58	59.63	59.25	2,309,300
06 Jun 2022	59.40	59.73	58.75	59.16	58.78	1,803,100
03 Jun 2022	59.28	59.55	58.68	58.82	58.44	2,239,100
02 Jun 2022	59.67	59.89	58.84	59.69	59.31	2,195,700
01 Jun 2022	60.63	60.84	59.20	59.81	59.43	2,281,300
31 May 2022	59.91	60.96	59.40	60.57	60.18	8,137,000
27 May 2022	59.31	60.48	58.98	60.41	60.02	3,038,100
26 May 2022	58.33	59.39	57.86	59.12	58.74	2,895,500
25 May 2022	57.01	58.24	56.91	57.80	57.43	4,087,600
24 May 2022	56.31	57.19	55.62	57.08	56.71	2,803,500
23 May 2022	55.97	56.98	55.51	56.53	56.17	2,348,100
20 May 2022	55.67	55.96	54.18	55.09	54.74	4,413,400
19 May 2022	55.71	56.55	54.93	55.60	55.24	2,512,800
18 May 2022	56.91	56.97	56.16	56.32	55.96	2,728,000
17 May 2022	56.82	57.50	56.48	57.24	56.87	1,911,000
17 May 2022	0.4 Dividend
16 May 2022	56.28	56.52	55.51	56.19	55.43	2,537,500
13 May 2022	56.33	56.70	55.84	56.28	55.52	3,062,000
12 May 2022	56.81	56.99	55.12	56.11	55.35	2,608,500
11 May 2022	57.71	58.34	56.77	56.88	56.11	2,353,500
10 May 2022	58.06	58.84	56.76	57.34	56.57	2,557,200
09 May 2022	57.75	58.16	57.10	57.56	56.78	3,130,100
06 May 2022	57.88	58.49	57.43	58.23	57.44	3,073,900
05 May 2022	58.95	59.31	57.52	58.03	57.25	2,423,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,930.49-165.73(-0.87%)

CMC Crypto 200434.61-9.92(-2.23%)

Aflac Incorporated (AFL)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,930.49
-165.73(-0.87%)

CMC Crypto 200
434.61
-9.92(-2.23%)