AFLAC $55.84

up +0.26


21/5/2013 04:21 PM  |  NYSE : AFL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AFL historical data

Date Open High Low Close Volume
5/21/2013 55.55 56.34 55.12 55.84 38401
5/20/2013 54.77 55.89 54.77 55.58 36168
5/17/2013 54.43 55.30 54.34 55.24 35396
5/16/2013 54.50 54.88 54.09 54.32 28932
5/15/2013 54.47 54.92 54.37 54.81 25846
5/14/2013 53.95 54.63 53.90 54.56 32048
5/13/2013 53.95 54.00 53.51 53.84 28725
5/10/2013 54.73 54.80 53.57 53.95 45850
5/9/2013 55.94 56.03 54.75 54.85 38264
5/8/2013 55.28 56.04 55.20 55.91 20890
5/7/2013 55.58 55.78 55.00 55.38 27869
5/6/2013 55.36 55.93 55.34 55.61 17432
5/3/2013 55.48 55.90 55.31 55.36 23966
5/2/2013 54.64 55.10 54.38 54.94 26123
5/1/2013 54.29 54.97 54.28 54.38 21938
4/30/2013 54.00 54.71 53.96 54.44 30161
4/29/2013 53.34 54.40 53.20 54.04 37645
4/26/2013 52.89 53.31 52.69 53.20 43851
4/25/2013 51.23 53.00 51.22 52.57 63293
4/24/2013 50.76 51.59 50.74 51.56 33915
4/23/2013 49.92 50.82 49.78 50.67 36012
4/22/2013 49.48 49.84 48.95 49.72 19133
4/19/2013 49.15 49.50 48.99 49.39 37910
4/18/2013 49.19 49.33 48.56 48.90 24680
4/17/2013 49.75 49.75 48.91 49.16 32948
4/16/2013 49.35 50.27 49.22 50.21 24698
4/15/2013 49.92 50.10 48.95 48.97 32707
4/12/2013 49.50 50.13 49.44 50.11 22040
4/11/2013 50.29 50.38 49.66 49.81 28506
4/10/2013 49.87 50.38 49.72 50.21 31781
4/9/2013 49.58 50.11 49.36 49.75 24994
4/8/2013 49.68 49.69 48.54 49.60 38804
4/5/2013 50.80 50.80 49.17 49.49 60883
4/4/2013 52.50 52.56 51.20 51.50 53353
4/3/2013 53.00 53.00 52.46 52.70 40312
4/2/2013 52.45 53.61 52.37 52.90 36615
4/1/2013 52.06 52.26 51.72 52.15 24531
3/28/2013 51.91 52.09 51.61 52.02 19459
3/27/2013 52.08 52.12 51.65 51.91 22997
3/26/2013 51.83 52.49 51.62 52.49 38862
3/25/2013 51.99 51.99 51.18 51.52 22778
3/22/2013 51.24 51.85 51.10 51.85 30820
3/21/2013 50.51 51.35 50.25 51.06 45761
3/20/2013 50.17 50.89 50.01 50.72 33384
3/19/2013 50.42 50.45 49.58 49.81 34530
3/18/2013 50.47 50.64 50.11 50.22 32862
3/15/2013 50.66 51.09 50.52 51.08 41249
3/14/2013 50.89 51.03 50.50 50.66 26621
3/13/2013 50.80 50.90 50.43 50.64 21548
3/12/2013 50.89 50.99 50.59 50.75 27147
3/11/2013 50.10 51.05 49.99 51.05 35121
3/8/2013 51.75 51.94 50.09 50.14 69118
3/7/2013 51.30 51.62 50.69 51.57 31824
3/6/2013 51.25 51.53 51.01 51.10 21011
3/5/2013 50.60 51.25 50.52 51.01 31034
3/4/2013 50.00 50.27 49.77 50.21 26090
3/1/2013 50.09 50.67 49.57 50.19 36136
2/28/2013 49.86 50.42 49.64 49.95 30978
2/27/2013 48.86 50.08 48.78 49.93 43469
2/26/2013 49.20 49.46 48.51 48.81 46897
2/25/2013 50.27 50.28 48.84 48.88 36031
2/22/2013 49.93 50.07 49.59 50.07 27755
2/21/2013 49.83 49.83 49.10 49.58 40305
2/20/2013 50.03 50.25 49.79 49.82 46857
2/19/2013 49.26 49.62 48.83 49.53 45885
2/15/2013 48.94 49.41 48.75 49.34 53170
2/14/2013 48.43 48.93 48.17 48.83 49844
2/13/2013 49.43 49.54 48.49 48.65 60612
2/12/2013 50.11 50.22 49.42 49.50 77049
2/11/2013 50.36 50.39 50.11 50.26 33218
2/8/2013 50.38 50.50 50.08 50.35 41751
2/7/2013 51.18 51.24 49.92 50.18 49938
2/6/2013 51.53 52.13 49.50 51.18 87342
2/5/2013 52.94 54.07 52.80 53.49 37161
2/4/2013 52.85 52.97 52.45 52.85 28166
2/1/2013 53.55 53.56 52.96 53.06 25501
1/31/2013 52.41 53.21 52.19 53.06 27145
1/30/2013 53.25 53.33 52.36 52.46 24494
1/29/2013 52.87 53.44 52.61 53.35 23327
1/28/2013 53.77 53.77 52.75 52.99 29671
1/25/2013 53.72 53.76 52.96 53.48 24249
1/24/2013 53.19 53.95 53.03 53.61 35375
1/23/2013 52.47 53.32 52.42 53.13 23395
1/22/2013 51.50 52.79 51.47 52.64 41881
1/18/2013 51.55 51.78 51.28 51.47 37333
1/17/2013 51.60 51.98 51.05 51.44 44798
1/16/2013 52.74 52.81 51.51 51.61 41592
1/15/2013 52.30 53.11 51.99 53.03 38026
1/14/2013 53.00 53.25 52.35 52.95 16119
1/11/2013 53.36 53.36 52.48 52.93 21267
1/10/2013 52.98 53.41 52.67 53.37 24034
1/9/2013 52.10 52.70 52.10 52.50 21462
1/8/2013 51.67 52.44 51.53 52.44 33486
1/7/2013 51.82 51.87 51.09 51.84 45211
1/4/2013 52.88 53.14 52.01 52.04 43732
1/3/2013 53.62 53.62 52.11 52.70 51445
1/2/2013 54.39 54.44 53.72 54.07 40364
12/31/2012 52.28 53.13 51.86 53.12 26144
12/28/2012 52.61 52.81 52.19 52.25 25217
12/27/2012 53.57 53.59 52.45 53.01 30423
Marketplace
Trading Center