$72.75 -0.24 (%) Aflac Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFL historical data

Date Open High Low Close Volume
8/26/201672.9573.5872.4272.752,050,389
8/25/201672.5273.0572.5172.992,153,858
8/24/201672.7072.8772.5672.701,331,791
8/23/201672.7072.9972.6972.781,210,290
8/22/201672.2572.6872.1272.641,111,633
8/19/201672.0373.0471.6772.881,779,549
8/18/201672.7572.7571.9772.261,669,467
8/17/201672.4172.6972.2572.671,372,103
8/16/201672.6372.6572.2072.201,420,362
8/15/201672.9673.1572.6472.681,895,732
8/12/201672.8973.1572.6072.691,243,341
8/11/201673.2073.8673.0573.072,260,598
8/10/201673.0673.1872.9273.171,776,759
8/9/201673.0073.2072.7273.111,425,238
8/8/201673.2273.3472.9373.081,269,612
8/5/201672.4273.3272.2173.071,829,361
8/4/201671.7972.0771.5171.961,476,305
8/3/201671.7972.2571.5371.971,816,493
8/2/201671.6471.8071.1571.621,750,683
8/1/201671.9172.2471.3371.582,671,631
7/29/201671.8773.8871.1272.283,397,376
7/28/201673.1273.5172.8373.321,972,684
7/27/201673.5973.9573.3473.361,534,851
7/26/201673.3973.7373.2673.691,534,154
7/25/201673.6173.6173.1373.251,024,769
7/22/201673.4773.5073.1773.491,385,763
7/21/201673.5173.6273.1673.331,022,238
7/20/201673.6573.7673.3073.451,339,873
7/19/201673.0573.5272.9073.211,424,604
7/18/201673.3773.6373.1973.211,502,255
7/15/201673.9374.1473.2173.362,564,606
7/14/201674.0074.1173.7073.702,385,399
7/13/201673.3673.6073.1173.281,900,162
7/12/201673.0473.5373.0073.201,488,280
7/11/201672.5073.0672.5072.661,883,046
7/8/201672.2672.7671.9172.491,725,837
7/7/201672.1572.1671.0271.421,958,020
7/6/201671.2772.2271.1872.212,291,282
7/5/201671.9472.0071.2871.502,082,045
7/1/201672.1972.8172.0172.501,847,439
6/30/201670.1972.1770.0072.162,574,177
6/29/201669.2270.1269.0770.081,993,768
6/28/201668.3269.1167.8268.852,463,956
6/27/201668.4568.5967.1367.333,561,024
6/24/201668.6870.4968.5669.263,995,149
6/23/201671.6071.9771.2671.772,269,620
6/22/201670.6971.0670.5570.842,012,774
6/21/201670.0570.6269.8870.552,010,932
6/20/201669.7570.2169.6869.781,855,280
6/17/201668.7869.0968.5468.792,248,342
6/16/201667.6468.8267.4268.811,420,160
6/15/201668.5168.7368.1168.161,498,700
6/14/201668.2968.6068.1068.311,538,735
6/13/201668.7869.0768.2968.371,869,668
6/10/201668.9669.3568.8068.951,509,618
6/9/201669.5569.7869.2569.701,542,744
6/8/201669.2369.9669.0969.901,809,726
6/7/201669.5469.7469.2369.311,699,705
6/6/201669.3669.8068.8769.351,612,274
6/3/201668.9769.3468.5369.121,958,477
6/2/201669.2369.5968.9769.582,670,123
6/1/201669.0169.5068.7569.411,792,558
5/31/201669.6669.8668.9069.462,623,415
5/27/201669.2569.5669.1769.561,910,400
5/26/201669.7769.9069.1569.182,297,324
5/25/201669.9570.0969.7169.851,644,321
5/24/201668.7869.8068.7869.553,240,046
5/23/201668.4768.6568.2268.501,832,954
5/20/201668.6868.8568.4368.732,518,104
5/19/201668.8468.9668.0268.602,433,535
5/18/201668.4169.3968.2569.003,049,548
5/17/201669.0369.1568.2668.442,175,101
5/16/201668.5669.2868.4669.023,106,709
5/13/201669.1269.6968.8068.871,923,464
5/12/201669.2169.4468.7769.242,530,980
5/11/201668.7469.3068.5568.761,508,939
5/10/201668.4269.2468.2369.181,917,299
5/9/201668.6568.9868.3968.641,470,685
5/6/201668.4268.9168.1968.851,600,759
5/5/201668.4868.9868.4168.661,971,633
5/4/201668.6268.7668.0268.432,147,620
5/3/201668.7769.0468.2668.972,845,573
5/2/201668.4769.3068.3469.132,273,367
4/29/201668.8269.2268.5268.973,032,659
4/28/201669.0669.6068.7669.012,755,977
4/27/201667.9069.4767.8269.323,080,809
4/26/201668.0468.6867.7568.002,725,056
4/25/201667.6468.0067.2167.871,913,868
4/22/201667.5168.1667.4467.922,642,620
4/21/201667.5568.0867.3467.401,965,317
4/20/201667.7768.3167.6368.052,814,633
4/19/201667.2567.6367.1767.562,669,091
4/18/201666.7367.3066.4267.212,029,913
4/15/201666.9167.2366.6566.882,204,064
4/14/201666.8067.3466.6766.972,533,464
4/13/201665.9466.4565.7566.452,439,424
4/12/201664.2765.6064.0865.533,555,502
4/11/201664.0264.6163.9264.042,147,021
4/8/201663.4864.0963.4563.912,312,757
4/7/201663.1863.6362.5963.001,768,907
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center