Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AFLAC (NY: AFL )

87.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.379 6.824 6.299 6.775 26,928,860 +0.26(+4.03%)
Mar 30, 2009 6.551 6.603 6.124 6.512 28,105,254 -0.74(-10.18%)
Mar 26, 2009 7.076 7.338 6.862 7.251 31,225,728 +0.29(+4.17%)
Mar 25, 2009 7.632 7.768 6.509 6.960 44,875,640 -0.60(-7.92%)
Mar 24, 2009 7.275 8.020 7.104 7.559 35,954,028 -0.03(-0.41%)
Mar 23, 2009 7.003 7.594 6.957 7.590 38,522,732 +1.16(+18.01%)
Mar 20, 2009 7.037 7.037 6.313 6.432 32,802,842 -0.85(-11.72%)
Mar 19, 2009 5.634 7.646 6.866 7.286 50,575,152 -0.08(-1.05%)
Mar 18, 2009 5.634 7.380 5.501 7.363 63,392,460 +1.71(+30.28%)
Mar 17, 2009 5.396 5.662 5.015 5.651 30,891,568 +0.41(+7.81%)
Mar 16, 2009 5.294 5.795 5.214 5.242 34,325,524 +0.14(+2.74%)
Mar 13, 2009 5.315 5.571 4.724 5.102 0 -0.12(-2.28%)
Mar 12, 2009 4.763 5.294 4.399 5.221 39,760,192 +0.45(+9.54%)
Mar 11, 2009 4.700 4.836 4.486 4.766 33,505,940 +0.18(+3.97%)
Mar 10, 2009 4.126 4.630 3.965 4.584 44,773,088 +0.56(+14.01%)
Mar 09, 2009 3.898 4.371 3.790 4.021 54,535,324 -0.68(-14.51%)
Mar 06, 2009 4.938 4.962 4.427 4.703 0 -0.07(-1.39%)
Mar 05, 2009 5.074 5.088 4.598 4.770 43,712,972 -0.48(-9.07%)
Mar 04, 2009 5.343 5.417 4.780 5.245 33,970,776 -0.39(-6.95%)
Mar 02, 2009 5.497 5.781 5.448 5.637 32,392,932 -0.23(-3.88%)
Feb 27, 2009 5.980 6.222 5.679 5.865 0 -0.77(-11.60%)
Feb 26, 2009 6.309 7.027 6.232 6.635 55,946,752 +1.00(+17.69%)
Feb 25, 2009 5.819 5.861 5.273 5.637 39,752,596 -0.19(-3.19%)
Feb 24, 2009 5.504 5.861 5.263 5.823 56,473,692 +0.29(+5.32%)
Feb 23, 2009 6.152 6.211 5.501 5.529 31,424,706 -0.42(-7.11%)
Feb 20, 2009 5.599 6.180 5.291 5.952 56,838,104 +0.24(+4.23%)
Feb 19, 2009 6.516 6.551 5.620 5.711 35,073,460 -0.65(-10.18%)
Feb 18, 2009 6.369 6.516 6.131 6.358 30,653,790 +0.19(+3.00%)
Feb 17, 2009 6.841 6.988 6.071 6.173 45,484,924 -1.00(-13.99%)
Feb 13, 2009 7.740 7.740 7.069 7.177 24,995,784 -0.55(-7.15%)
Feb 12, 2009 7.492 7.821 7.366 7.730 25,675,436 -0.09(-1.12%)
Feb 11, 2009 7.975 8.048 7.660 7.817 20,976,378 +0.07(+0.95%)
Feb 10, 2009 8.178 8.458 7.705 7.744 32,885,790 -0.55(-6.59%)
Feb 09, 2009 7.929 8.405 7.814 8.290 28,475,712 +0.66(+8.67%)
Feb 06, 2009 8.118 8.311 7.097 7.629 64,779,752 -0.46(-5.67%)
Feb 05, 2009 7.387 8.349 7.230 8.087 32,350,444 +0.72(+9.79%)
Feb 04, 2009 7.961 8.195 7.317 7.366 39,705,100 -0.55(-6.98%)
Feb 03, 2009 8.451 8.818 7.587 7.919 51,364,388 -0.14(-1.74%)
Feb 02, 2009 7.985 8.286 7.667 8.059 27,313,800 -0.06(-0.78%)
Jan 30, 2009 8.451 8.451 7.933 8.122 0 -0.05(-0.56%)
Jan 29, 2009 8.370 8.619 8.083 8.167 27,447,654 -0.60(-6.86%)
Jan 28, 2009 8.815 9.154 8.367 8.769 57,881,512 +1.02(+13.19%)
Jan 27, 2009 7.191 7.961 6.883 7.747 69,561,704 +0.88(+12.84%)
Jan 26, 2009 8.720 8.780 6.771 6.866 76,485,680 -1.70(-19.89%)
Jan 23, 2009 8.167 9.952 8.062 8.570 101,550,424 +0.56(+6.94%)
Jan 22, 2009 11.27 11.72 7.726 8.013 132,368,400 -4.68(-36.86%)
Jan 21, 2009 12.24 12.81 12.14 12.69 24,799,684 +0.95(+8.11%)
Jan 20, 2009 13.74 13.80 11.73 11.74 25,414,902 -2.19(-15.70%)
Jan 16, 2009 13.86 14.52 13.56 13.93 14,310,989 +0.40(+2.98%)
Jan 15, 2009 13.42 14.03 12.96 13.52 13,861,430 +0.12(+0.91%)
Jan 14, 2009 13.69 13.81 13.17 13.40 12,992,058 -0.65(-4.66%)
Jan 13, 2009 14.35 14.80 13.92 14.06 16,284,076 -0.48(-3.32%)
Jan 12, 2009 15.23 15.40 14.30 14.54 14,461,472 -0.77(-5.01%)
Jan 09, 2009 15.82 15.85 15.16 15.31 10,959,799 -0.49(-3.08%)
Jan 08, 2009 15.34 15.86 15.26 15.79 7,878,665 +0.38(+2.47%)
Jan 07, 2009 15.77 15.87 15.28 15.41 10,314,559 -0.56(-3.53%)
Jan 06, 2009 16.11 16.43 15.77 15.97 9,424,326 -0.00(-0.02%)
Jan 05, 2009 16.09 16.30 15.75 15.98 7,958,709 -0.22(-1.34%)
Jan 02, 2009 16.22 16.35 15.75 16.19 0 +0.15(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.