AFLAC (AFL)

Historical Prices For AFLAC (AFL)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	106.63	106.80	104.97	105.62	2,980,013	105.62
8/29/2025	106.39	107.18	106.30	106.86	2,399,021	106.86
8/28/2025	107.13	107.22	105.79	106.10	2,439,606	106.10
8/27/2025	107.79	108.41	107.41	107.41	3,554,772	107.41
8/26/2025	106.94	108.22	106.38	108.16	4,624,652	108.16
8/25/2025	108.26	108.71	107.34	107.38	1,719,709	107.38
8/22/2025	108.67	109.65	108.32	108.46	2,230,971	108.46
8/21/2025	107.86	108.54	107.54	108.19	3,395,453	108.19
8/20/2025	106.63	108.64	106.50	107.90	2,684,861	107.90
8/19/2025	105.71	106.97	105.53	106.89	2,275,126	106.31
8/18/2025	105.44	105.81	104.99	105.76	1,771,744	105.19
8/15/2025	105.78	106.16	105.15	105.38	2,645,890	104.81
8/14/2025	105.92	105.92	104.95	105.30	2,575,060	104.73
8/13/2025	104.09	105.85	103.80	105.70	2,447,469	105.13
8/12/2025	104.51	104.80	103.51	103.55	3,231,484	102.99
8/11/2025	103.95	104.35	103.28	104.17	2,013,063	103.61
8/08/2025	102.57	103.80	101.49	103.52	2,014,654	102.96
8/07/2025	102.47	103.78	101.49	102.28	3,676,052	101.72
8/06/2025	101.50	102.60	97.47	102.31	3,640,277	101.75
8/05/2025	99.10	99.60	98.63	98.92	2,985,545	98.38
8/04/2025	98.06	98.70	97.63	98.56	2,033,464	98.03
8/01/2025	99.41	99.41	96.95	98.09	2,768,319	97.56
7/31/2025	98.36	100.23	98.05	99.36	3,106,202	98.82
7/30/2025	100.72	100.72	98.11	98.59	2,508,647	98.06
7/29/2025	101.53	102.08	100.59	100.82	2,002,779	100.27
7/28/2025	103.00	103.29	100.73	100.88	1,877,567	100.33
7/25/2025	102.63	103.53	102.00	103.37	2,023,595	102.81
7/24/2025	102.55	103.22	102.12	102.45	2,409,430	101.89
7/23/2025	103.09	103.16	102.01	102.89	1,687,115	102.33
7/22/2025	101.28	102.84	100.74	102.70	1,970,103	102.14
7/21/2025	101.95	102.38	101.11	101.12	2,101,970	100.57
7/18/2025	101.68	102.51	101.20	101.83	4,577,772	101.28
7/17/2025	101.00	101.66	100.65	101.42	1,955,796	100.87
7/16/2025	100.98	101.52	100.05	101.44	1,606,757	100.89
7/15/2025	102.08	102.66	100.58	100.62	1,695,886	100.07
7/14/2025	101.41	102.73	100.86	102.67	2,048,869	102.11
7/11/2025	101.54	102.03	101.17	101.57	1,348,233	101.02
7/10/2025	101.73	102.31	101.09	102.28	2,123,924	101.72
7/09/2025	103.00	103.05	101.60	101.91	1,689,171	101.36
7/08/2025	102.30	103.64	102.21	103.24	2,434,217	102.68
7/07/2025	104.37	104.56	102.65	102.88	1,667,600	102.32
7/03/2025	104.22	104.72	103.67	104.57	994,902	104.00
7/02/2025	105.49	105.77	102.78	103.52	1,968,332	102.96
7/01/2025	105.20	106.48	104.80	105.78	2,519,031	105.21
6/30/2025	104.92	105.58	104.45	105.46	2,628,120	104.89
6/27/2025	104.07	105.28	103.74	105.07	11,667,994	104.50
6/26/2025	102.33	104.09	102.19	103.91	2,149,040	103.35
6/25/2025	103.92	104.00	102.19	102.48	2,268,086	101.92
6/24/2025	104.79	105.19	103.62	104.16	1,977,780	103.59
6/23/2025	103.25	104.93	102.88	104.84	2,156,648	104.27
6/20/2025	101.97	103.73	101.11	103.30	6,258,904	102.74
6/18/2025	102.25	103.68	102.15	102.63	2,127,294	102.07
6/17/2025	102.68	103.00	101.41	102.09	2,056,901	101.54
6/16/2025	102.77	103.28	102.33	102.72	2,160,826	102.16
6/13/2025	102.25	103.06	101.01	102.18	2,259,306	101.63
6/12/2025	100.53	102.69	100.22	102.63	1,800,579	102.07
6/11/2025	102.21	102.40	101.00	101.35	2,282,495	100.80
6/10/2025	102.34	102.78	101.82	102.27	2,903,115	101.72
6/09/2025	103.41	103.58	101.13	102.51	2,027,630	101.95
6/06/2025	103.04	103.79	102.78	103.68	2,035,572	103.12
6/05/2025	103.14	103.15	101.66	102.21	1,774,275	101.66
6/04/2025	104.25	104.36	102.83	102.83	1,568,905	102.27
6/03/2025	103.52	104.22	102.13	104.07	1,757,094	103.50