Singapore markets closed

Aflac Incorporated (AFL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.86+0.24 (+0.28%)
At close: 04:00PM EDT
86.30 +0.44 (+0.51%)
After hours: 06:21PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202486.0086.2685.6785.8685.862,564,000
27 Mar 202485.3085.8684.7185.6285.621,819,300
26 Mar 202484.5885.3484.3384.9584.951,690,200
25 Mar 202484.2385.0983.6184.8184.811,585,000
22 Mar 202485.1185.2284.1584.1684.161,659,700
21 Mar 202485.0485.2384.5285.0285.022,063,300
20 Mar 202484.1085.1283.9684.9884.982,134,000
19 Mar 202484.8585.0583.9784.3484.343,025,900
18 Mar 202484.4585.1783.8584.4984.492,381,800
15 Mar 202483.0984.5082.5884.3784.376,153,800
14 Mar 202484.2584.2682.9683.5783.572,488,000
13 Mar 202483.3384.2383.1383.8083.802,268,500
12 Mar 202483.0383.4582.4682.9482.941,844,300
11 Mar 202481.9183.1981.9183.1783.171,739,100
08 Mar 202482.5182.7082.0082.1182.111,904,200
07 Mar 202482.3582.9182.0782.2982.291,534,200
06 Mar 202481.1582.2180.6482.1682.161,914,500
05 Mar 202479.6180.9379.2280.8380.832,033,600
04 Mar 202479.7979.8078.6279.7479.742,540,300
01 Mar 202480.5680.7980.1580.4380.432,197,400
29 Feb 202480.9781.2680.3480.7480.744,338,000
28 Feb 202480.2080.9780.0680.5680.561,759,500
27 Feb 202479.5780.3079.4180.2180.211,663,000
26 Feb 202480.1080.6179.6079.7079.702,056,200
23 Feb 202479.7180.5679.5480.4180.411,871,000
22 Feb 202479.3480.1879.2179.6579.652,073,400
21 Feb 202479.2879.6278.6079.2679.262,087,800
20 Feb 202478.4379.4278.3878.7878.782,173,300
20 Feb 20240.5 Dividend
16 Feb 202479.9180.2879.3579.3878.882,185,600
15 Feb 202479.1980.5579.0380.1779.671,894,700
14 Feb 202478.2379.0778.2078.9278.421,927,600
13 Feb 202478.8779.3177.0178.0677.572,973,800
12 Feb 202478.1078.9178.1078.5178.022,333,400
09 Feb 202477.7378.3677.5678.2377.741,950,900
08 Feb 202478.6378.9777.4178.1177.621,924,900
07 Feb 202477.3779.0277.2578.8378.333,192,400
06 Feb 202476.2077.3975.6976.9276.443,157,100
05 Feb 202476.1576.6175.4476.3375.853,068,700
02 Feb 202476.9177.6276.2076.8276.344,071,300
01 Feb 202478.8779.8075.0876.2075.729,777,500
31 Jan 202486.0086.2084.2984.3483.812,820,000
30 Jan 202484.6285.7584.2185.7385.191,663,600
29 Jan 202484.9385.3084.0784.5984.061,737,600
26 Jan 202485.0885.3884.4585.3184.771,168,000
25 Jan 202485.2585.3984.4884.8984.361,372,600
24 Jan 202485.1785.4984.7185.0084.461,559,100
23 Jan 202484.0884.8683.8084.6484.111,200,900
22 Jan 202484.5084.9984.3284.5083.971,808,700
19 Jan 202484.2484.4583.3984.3783.842,250,300
18 Jan 202482.4783.7082.0083.6183.081,459,100
17 Jan 202482.3983.4982.0082.8382.311,175,200
16 Jan 202482.4782.7582.1082.5382.011,336,100
12 Jan 202482.9283.0082.2782.7482.221,086,400
11 Jan 202482.6282.8081.8482.6982.171,587,000
10 Jan 202481.1082.6880.4182.6482.122,058,900
09 Jan 202482.5882.5880.1680.5580.042,851,800
08 Jan 202482.5182.9281.5682.8782.351,416,500
05 Jan 202482.4682.8382.2182.7282.201,920,600
04 Jan 202482.7383.5382.1582.3081.782,470,500
03 Jan 202483.3783.9382.6683.1982.672,042,300
02 Jan 202482.5583.3082.2983.2882.761,888,000
29 Dec 202382.2382.6482.0082.5081.981,390,600
28 Dec 202381.8682.5981.5882.1181.591,411,900
27 Dec 202381.4781.9681.2981.9181.391,149,900
26 Dec 202381.2281.9780.9681.7281.21878,900
22 Dec 202381.5181.8580.6081.4580.941,135,300
21 Dec 202380.8481.4780.6181.2180.701,632,400
20 Dec 202381.5981.9980.6680.7280.212,133,700
19 Dec 202381.3182.2480.8182.1081.582,032,300
18 Dec 202380.9681.5580.4281.2980.782,282,800
15 Dec 202380.8581.0379.9780.5780.066,747,500
14 Dec 202384.0784.1780.7181.2880.773,841,600
13 Dec 202384.0284.6483.7284.0383.502,512,900
12 Dec 202383.1084.3882.9384.3583.822,814,600
11 Dec 202382.7083.3982.5083.1182.591,571,500
08 Dec 202382.0082.6181.8282.5582.031,728,800
07 Dec 202382.0282.4681.8282.0081.481,798,400
06 Dec 202382.8083.0981.5081.7381.221,827,900
05 Dec 202382.6083.2182.3582.6182.093,017,900
04 Dec 202382.3183.3382.0982.7382.212,217,300
01 Dec 202382.2683.0982.0182.6182.092,016,200
30 Nov 202381.8283.0381.3182.7182.196,219,400
29 Nov 202382.2482.5181.6181.6381.122,158,200
28 Nov 202382.8483.0382.1782.1881.662,181,200
27 Nov 202382.8783.1082.4782.9782.452,021,500
24 Nov 202382.6583.4582.4982.9482.42895,100
22 Nov 202382.0282.7281.6582.4381.911,621,300
21 Nov 202381.3282.4281.0081.9081.381,924,800
20 Nov 202381.2381.6280.8081.1780.662,403,200
17 Nov 202381.2981.9681.1081.7781.251,831,100
16 Nov 202380.5581.5880.4381.1180.602,326,000
15 Nov 202381.7282.0980.4180.4279.912,900,100
14 Nov 202381.5082.1681.0781.8281.302,680,600
14 Nov 20230.42 Dividend
13 Nov 202381.1381.8780.6681.4380.501,831,200
10 Nov 202381.2381.6981.1381.4880.551,626,400
09 Nov 202380.3281.2880.2480.9079.981,601,200
08 Nov 202380.9681.4280.1580.3279.402,189,300
07 Nov 202381.3681.3680.5180.9880.052,258,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...