MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFL — Aflac Inc.
NYSEAflac Inc.
$111.18
-0.60(-0.54%)
- O
- 111.74
- H
- 112.01
- L
- 110.66
- V
- 1.46M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$111.18
Period Return+5.92%
Period High$130.22
Period Low$96.95
Avg Daily Volume2.31M
Total Trading Days365
AFL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $111.74 | $112.01 | $110.66 | $111.18 | $-0.60 | -0.54% | 1,464,826 | $111.18 | $110.66 $112.01 |
| Sep 30, 2026 | $113.30 | $113.60 | $111.73 | $111.78 | $-1.88 | -1.65% | 1,774,353 | $112.19 | $111.73 $113.60 |
| Sep 29, 2026 | $112.75 | $113.69 | $112.17 | $113.66 | +$0.11 | +0.10% | 1,510,023 | $113.36 | $112.17 $113.69 |
| Sep 28, 2026 | $114.06 | $114.41 | $113.10 | $113.55 | $-0.17 | -0.15% | 1,484,191 | $113.62 | $113.10 $114.41 |
| Sep 25, 2026 | $114.24 | $114.46 | $113.02 | $113.72 | $-0.29 | -0.25% | 1,657,785 | $113.52 | $113.02 $114.46 |
| Sep 24, 2026 | $115.77 | $116.10 | $113.81 | $114.01 | $-1.22 | -1.06% | 1,600,456 | $114.65 | $113.81 $116.10 |
| Sep 23, 2026 | $114.06 | $116.19 | $114.04 | $115.23 | +$0.63 | +0.55% | 1,928,682 | $115.21 | $114.04 $116.19 |
| Sep 22, 2026 | $115.02 | $115.06 | $114.12 | $114.60 | $-0.58 | -0.50% | 1,997,741 | $114.56 | $114.12 $115.06 |
| Sep 21, 2026 | $116.41 | $116.73 | $114.99 | $115.18 | $-1.15 | -0.99% | 1,886,390 | $115.48 | $114.99 $116.73 |
| Sep 18, 2026 | $115.57 | $116.82 | $115.10 | $116.33 | $-0.27 | -0.23% | 6,747,740 | $116.29 | $115.10 $116.82 |
| Sep 17, 2026 | $117.02 | $117.18 | $115.82 | $116.60 | $-0.21 | -0.18% | 1,720,972 | $116.58 | $115.82 $117.18 |
| Sep 16, 2026 | $117.23 | $118.09 | $116.15 | $116.81 | $-0.74 | -0.63% | 2,475,691 | $117.04 | $116.15 $118.09 |
| Sep 15, 2026 | $116.81 | $117.77 | $116.03 | $117.55 | +$0.54 | +0.46% | 1,847,116 | $117.30 | $116.03 $117.77 |
| Sep 14, 2026 | $116.50 | $117.09 | $114.06 | $117.01 | +$1.73 | +1.50% | 1,808,728 | $116.73 | $114.06 $117.09 |
| Sep 11, 2026 | $115.72 | $115.77 | $114.30 | $115.28 | +$0.81 | +0.71% | 1,408,602 | $115.10 | $114.30 $115.77 |
| Sep 10, 2026 | $115.74 | $115.95 | $113.60 | $114.47 | $-0.27 | -0.24% | 2,005,086 | $114.30 | $113.60 $115.95 |
| Sep 9, 2026 | $114.76 | $115.27 | $114.39 | $114.74 | $-0.42 | -0.36% | 1,757,301 | $114.83 | $114.39 $115.27 |
| Sep 8, 2026 | $116.59 | $116.78 | $114.87 | $115.16 | $-2.05 | -1.75% | 2,139,467 | $115.46 | $114.87 $116.78 |
| Sep 4, 2026 | $117.51 | $118.38 | $117.05 | $117.21 | $-1.15 | -0.97% | 1,909,298 | $117.46 | $117.05 $118.38 |
| Sep 3, 2026 | $118.46 | $119.19 | $118.21 | $118.36 | +$1.12 | +0.96% | 2,055,187 | $118.54 | $118.21 $119.19 |
| Sep 2, 2026 | $116.34 | $117.51 | $115.95 | $117.24 | +$1.22 | +1.05% | 2,201,498 | $117.17 | $115.95 $117.51 |
| Sep 1, 2026 | $116.76 | $117.35 | $114.86 | $116.02 | +$0.17 | +0.15% | 3,167,291 | $115.80 | $114.86 $117.35 |
| Aug 31, 2026 | $116.51 | $116.63 | $115.70 | $115.85 | $-0.67 | -0.58% | 3,857,676 | $116.01 | $115.70 $116.63 |
| Aug 28, 2026 | $117.24 | $117.59 | $116.19 | $116.52 | $-0.06 | -0.05% | 2,739,132 | $116.53 | $116.19 $117.59 |
| Aug 27, 2026 | $116.44 | $117.37 | $116.04 | $116.58 | $-0.87 | -0.74% | 1,773,538 | $116.66 | $116.04 $117.37 |
| Aug 26, 2026 | $116.45 | $117.68 | $116.45 | $117.45 | +$1.27 | +1.09% | 1,684,304 | $117.37 | $116.45 $117.68 |
| Aug 25, 2026 | $118.15 | $118.44 | $116.11 | $116.18 | $-2.02 | -1.71% | 1,808,293 | $116.51 | $116.11 $118.44 |
| Aug 24, 2026 | $117.08 | $118.30 | $117.08 | $118.20 | +$2.13 | +1.84% | 1,352,299 | $118.03 | $117.08 $118.30 |
| Aug 21, 2026 | $116.51 | $117.18 | $115.97 | $116.07 | $-0.10 | -0.09% | 1,993,065 | $116.29 | $115.97 $117.18 |
| Aug 20, 2026 | $116.17 | $117.32 | $115.82 | $116.17 | $-0.34 | -0.29% | 1,917,127 | $116.59 | $115.82 $117.32 |