$58.63 +1.71 (%) Aflac Inc - NYSE

Aug. 27, 2015 | 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
8/26/201556.5757.0455.6356.923,141,428
8/25/201557.9857.9855.1755.233,103,505
8/24/201555.6757.9551.4156.295,103,386
8/21/201560.6861.0459.1759.203,201,111
8/20/201562.4962.6661.2261.253,519,289
8/19/201563.7063.9662.7563.054,369,346
8/18/201564.3564.6464.3064.581,246,625
8/17/201563.9764.5863.5064.531,868,704
8/14/201564.2064.7864.1464.761,743,079
8/13/201564.1364.6163.9664.171,184,667
8/12/201563.8864.2763.1164.112,220,936
8/11/201564.1264.5263.8464.241,486,303
8/10/201564.4064.9964.3864.921,668,772
8/7/201563.6464.0763.4564.041,932,528
8/6/201564.1064.2663.5863.682,126,722
8/5/201564.3664.7864.0764.101,544,859
8/4/201564.0464.5063.8463.931,575,797
8/3/201563.9464.0363.3964.031,655,277
7/31/201564.1264.3063.9264.052,411,385
7/30/201564.3264.6663.8964.042,659,664
7/29/201562.1964.6362.1364.544,169,960
7/28/201561.8162.4761.4062.332,265,382
7/27/201561.4861.7561.1461.531,340,162
7/24/201561.8662.4461.7761.922,044,040
7/23/201561.8962.1461.6361.861,550,760
7/22/201561.8162.1361.6261.881,602,055
7/21/201561.6762.1261.5061.801,830,167
7/20/201561.6761.8661.0661.562,247,613
7/17/201562.1962.1961.1961.591,616,501
7/16/201562.1462.4361.8362.221,586,530
7/15/201561.6161.7961.3561.792,677,301
7/14/201561.3761.7461.1861.413,057,156
7/13/201560.7661.6760.5861.425,616,292
7/10/201561.3561.7961.3361.712,626,083
7/9/201561.2161.3960.5760.662,347,285
7/8/201561.3261.4560.2360.461,952,530
7/7/201561.5661.8060.6961.772,004,074
7/6/201561.2362.0361.0861.581,764,352
7/2/201562.3762.5061.6361.961,438,351
7/1/201563.0563.0662.1462.431,994,060
6/30/201561.9162.5161.6762.202,412,326
6/29/201562.9963.2261.4061.443,451,844
6/26/201563.3563.8363.0563.692,510,819
6/25/201563.0963.8162.9963.344,083,321
6/24/201562.7262.9462.4462.481,298,045
6/23/201562.9963.0162.6462.851,590,990
6/22/201562.9663.1062.6562.831,125,289
6/19/201562.9063.0362.5262.562,334,560
6/18/201562.6063.2762.6063.091,781,518
6/17/201562.6563.0062.3762.471,713,208
6/16/201561.9462.6561.8562.451,909,833
6/15/201562.0362.3661.8762.051,577,187
6/12/201562.2662.9062.2062.571,686,485
6/11/201562.6363.1462.5162.991,725,339
6/10/201561.9462.8561.9362.521,443,363
6/9/201561.5961.8961.3261.671,493,569
6/8/201561.7262.0461.5861.621,888,632
6/5/201562.2262.3561.7061.811,814,562
6/4/201562.4262.6762.0562.111,758,080
6/3/201562.3162.7962.2162.511,654,042
6/2/201562.0962.6661.9862.262,179,001
6/1/201562.5062.6361.9862.102,343,054
5/29/201562.6462.6862.0562.222,244,078
5/28/201562.2662.6261.9662.561,662,833
5/27/201562.0462.8361.9162.462,427,039
5/26/201562.4962.5761.6361.743,907,562
5/22/201562.7463.4862.5462.712,896,259
5/21/201564.4564.5362.8362.894,868,201
5/20/201564.1865.0663.9264.712,403,335
5/19/201564.1064.5263.8064.252,173,157
5/18/201563.3064.0763.2863.931,634,863
5/15/201563.7163.9263.2063.671,925,475
5/14/201563.8964.0863.6263.771,588,598
5/13/201563.3163.8463.2463.601,647,823
5/12/201563.7363.8363.3263.372,029,974
5/11/201564.0864.4263.8763.891,979,257
5/8/201563.9964.3163.6864.221,633,671
5/7/201563.6464.2263.3763.752,364,352
5/6/201564.1064.3063.1563.541,837,141
5/5/201563.3764.2163.1863.732,183,280
5/4/201563.3763.8063.3063.521,676,702
5/1/201563.4263.6762.8063.112,377,648
4/30/201563.6464.0962.9963.043,283,962
4/29/201563.0964.2162.1463.863,878,243
4/28/201563.8964.5463.6464.421,526,650
4/27/201564.3264.5263.9464.021,456,860
4/24/201564.2864.4163.9364.191,431,640
4/23/201563.8464.4263.7364.171,261,227
4/22/201564.0564.1663.4664.071,246,318
4/21/201564.6264.8163.4363.861,405,288
4/20/201564.3364.6964.2564.45930,675
4/17/201564.1764.2663.6063.981,634,103
4/16/201564.6864.8164.3564.481,447,490
4/15/201564.6365.1064.5564.721,288,692
4/14/201564.4164.8764.2664.561,214,582
4/13/201564.3364.9164.2364.371,709,124
4/10/201564.5364.6364.2864.521,176,166
4/9/201564.2264.7463.9964.531,439,487
4/8/201563.9364.3763.6464.241,332,495
4/7/201564.1764.3263.7663.791,244,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!