Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202258.1158.3557.0757.7957.792,711,100
22 Sept 202260.1560.1558.6158.6758.672,441,600
21 Sept 202261.0061.2059.7959.7959.792,754,100
20 Sept 202260.0860.7259.7060.5360.532,580,300
19 Sept 202258.9560.3858.7760.3760.371,803,800
16 Sept 202259.4259.5958.6259.5059.507,803,100
15 Sept 202260.2360.3959.4959.5659.563,436,300
14 Sept 202260.8461.1659.6660.1360.134,152,100
13 Sept 202261.6361.9060.6460.7960.793,448,200
12 Sept 202262.0062.8061.9162.5062.502,099,300
09 Sept 202262.0062.3061.7561.8861.882,154,300
08 Sept 202260.7761.7660.0961.6761.673,072,200
07 Sept 202259.3160.9859.2660.8660.862,838,500
06 Sept 202259.5659.7759.0359.5359.533,117,600
02 Sept 202259.9960.8159.1659.4059.402,401,600
01 Sept 202259.4759.5658.5459.5259.522,716,900
31 Aug 202260.2260.5259.3959.4259.422,752,000
30 Aug 202260.7861.0660.0360.1360.131,819,200
29 Aug 202260.3061.2760.1760.8260.822,019,400
26 Aug 202262.4762.5760.8360.8760.871,999,300
25 Aug 202261.7262.2661.5662.2462.241,482,800
24 Aug 202261.5961.7861.2061.5561.551,694,700
23 Aug 202261.9062.2861.4861.5961.592,290,200
23 Aug 20220.4 Dividend
22 Aug 202262.9363.1562.0462.2161.812,354,100
19 Aug 202264.4464.5063.4163.6863.272,246,600
18 Aug 202264.0064.6663.7864.5564.131,703,500
17 Aug 202263.3664.1963.2963.9063.491,721,800
16 Aug 202263.8764.3563.6863.9963.582,543,000
15 Aug 202263.4164.4063.3264.0763.661,769,700
12 Aug 202262.7364.0662.6664.0363.622,090,700
11 Aug 202262.1962.9662.0562.6462.242,205,000
10 Aug 202261.1561.8460.8361.7161.311,995,600
09 Aug 202259.7960.6659.4860.4260.031,978,300
08 Aug 202260.0060.2059.5159.5859.202,257,600
05 Aug 202259.4359.7559.1659.4359.052,123,000
04 Aug 202259.2759.5059.0159.1758.792,642,900
03 Aug 202258.7259.1657.9159.0158.633,137,300
02 Aug 202258.4159.9757.5458.7458.365,509,500
01 Aug 202256.8456.9556.0556.7156.352,515,400
29 Jul 202256.6057.5456.3557.3056.933,758,900
28 Jul 202255.8956.4855.2256.4256.062,181,100
27 Jul 202255.7856.3455.3056.0055.641,819,700
26 Jul 202255.8956.3655.4655.6455.281,969,800
25 Jul 202255.7056.2755.4856.0655.701,505,800
22 Jul 202255.2255.6154.7555.2854.921,802,400
21 Jul 202254.7055.0954.0155.0354.681,824,900
20 Jul 202254.6255.0854.3754.7054.352,495,000
19 Jul 202254.9355.4254.6354.9754.623,283,400
18 Jul 202254.6655.2153.9454.1753.821,893,300
15 Jul 202254.0454.5853.7554.3153.962,038,500
14 Jul 202253.2753.9053.0453.4553.112,175,800
13 Jul 202255.3755.3754.0754.5954.242,084,200
12 Jul 202255.7056.9055.2255.7455.381,948,300
11 Jul 202256.1356.6755.7056.0455.682,060,500
08 Jul 202256.7556.8056.2056.2555.891,814,200
07 Jul 202256.5156.9656.2256.3555.992,304,900
06 Jul 202255.1056.2054.8055.9455.582,242,900
05 Jul 202255.1655.5254.1355.5255.162,079,200
01 Jul 202255.3256.3155.1156.2455.882,294,200
30 Jun 202254.8755.9654.4755.3354.972,691,300
29 Jun 202256.1456.3655.3955.4655.101,987,200
28 Jun 202256.6257.1955.8755.9055.542,327,900
27 Jun 202255.9756.0355.3255.8955.531,927,500
24 Jun 202254.0155.9353.7155.7955.433,295,600
23 Jun 202254.1454.4853.1753.6553.311,954,800
22 Jun 202253.3454.2453.3453.9653.612,056,900
21 Jun 202254.1554.4153.4454.1853.832,269,000
17 Jun 202253.0753.6552.4853.0552.715,257,700
16 Jun 202253.2453.2552.0753.0152.673,798,200
15 Jun 202254.2254.8753.4354.2353.882,650,800
14 Jun 202254.0654.5753.2853.7153.362,138,700
13 Jun 202254.7054.8553.4953.7453.393,068,300
10 Jun 202256.3056.5155.6255.6355.272,392,000
09 Jun 202258.7558.7557.4257.4357.061,865,100
08 Jun 202259.0359.4458.5958.7258.341,838,100
07 Jun 202258.8759.6858.5859.6359.252,309,300
06 Jun 202259.4059.7358.7559.1658.781,803,100
03 Jun 202259.2859.5558.6858.8258.442,239,100
02 Jun 202259.6759.8958.8459.6959.312,195,700
01 Jun 202260.6360.8459.2059.8159.432,281,300
31 May 202259.9160.9659.4060.5760.188,137,000
27 May 202259.3160.4858.9860.4160.023,038,100
26 May 202258.3359.3957.8659.1258.742,895,500
25 May 202257.0158.2456.9157.8057.434,087,600
24 May 202256.3157.1955.6257.0856.712,803,500
23 May 202255.9756.9855.5156.5356.172,348,100
20 May 202255.6755.9654.1855.0954.744,413,400
19 May 202255.7156.5554.9355.6055.242,512,800
18 May 202256.9156.9756.1656.3255.962,728,000
17 May 202256.8257.5056.4857.2456.871,911,000
17 May 20220.4 Dividend
16 May 202256.2856.5255.5156.1955.432,537,500
13 May 202256.3356.7055.8456.2855.523,062,000
12 May 202256.8156.9955.1256.1155.352,608,500
11 May 202257.7158.3456.7756.8856.112,353,500
10 May 202258.0658.8456.7657.3456.572,557,200
09 May 202257.7558.1657.1057.5656.783,130,100
06 May 202257.8858.4957.4358.2357.443,073,900
05 May 202258.9559.3157.5258.0357.252,423,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...