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

AFLAC (NY: AFL )

83.61 -0.12 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.417 6.864 6.336 6.815 26,771,390 +0.26(+4.03%)
Mar 30, 2009 6.589 6.642 6.160 6.551 27,940,906 -0.74(-10.18%)
Mar 26, 2009 7.117 7.381 6.903 7.293 31,043,132 +0.29(+4.17%)
Mar 25, 2009 7.677 7.814 6.547 7.001 44,613,224 -0.60(-7.92%)
Mar 24, 2009 7.318 8.068 7.145 7.603 35,743,784 -0.03(-0.41%)
Mar 23, 2009 7.044 7.638 6.998 7.635 38,297,464 +1.17(+18.01%)
Mar 20, 2009 7.079 7.079 6.350 6.470 32,611,024 -0.86(-11.72%)
Mar 19, 2009 5.667 7.691 6.906 7.328 50,279,412 -0.08(-1.05%)
Mar 18, 2009 5.667 7.423 5.533 7.406 63,021,768 +1.72(+30.28%)
Mar 17, 2009 5.428 5.695 5.044 5.685 30,710,926 +0.41(+7.81%)
Mar 16, 2009 5.326 5.829 5.245 5.273 34,124,800 +0.14(+2.74%)
Mar 13, 2009 5.347 5.604 4.752 5.132 0 -0.12(-2.28%)
Mar 12, 2009 4.791 5.326 4.425 5.252 39,527,688 +0.46(+9.54%)
Mar 11, 2009 4.727 4.864 4.513 4.794 33,310,010 +0.18(+3.97%)
Mar 10, 2009 4.150 4.657 3.988 4.611 44,511,272 +0.57(+14.01%)
Mar 09, 2009 3.921 4.396 3.812 4.044 54,216,424 -0.69(-14.51%)
Mar 06, 2009 4.967 4.991 4.453 4.731 0 -0.07(-1.39%)
Mar 05, 2009 5.104 5.118 4.625 4.798 43,457,356 -0.48(-9.07%)
Mar 04, 2009 5.375 5.449 4.808 5.276 33,772,128 -0.39(-6.95%)
Mar 02, 2009 5.530 5.815 5.480 5.671 32,203,510 -0.23(-3.88%)
Feb 27, 2009 6.016 6.258 5.713 5.899 0 -0.77(-11.60%)
Feb 26, 2009 6.346 7.068 6.269 6.674 55,619,600 +1.00(+17.69%)
Feb 25, 2009 5.854 5.896 5.304 5.671 39,520,140 -0.19(-3.19%)
Feb 24, 2009 5.537 5.896 5.294 5.857 56,143,456 +0.30(+5.32%)
Feb 23, 2009 6.188 6.248 5.533 5.561 31,240,946 -0.43(-7.11%)
Feb 20, 2009 5.632 6.216 5.322 5.987 56,505,740 +0.24(+4.23%)
Feb 19, 2009 6.554 6.589 5.653 5.744 34,868,368 -0.65(-10.18%)
Feb 18, 2009 6.406 6.554 6.167 6.396 30,474,540 +0.19(+3.00%)
Feb 17, 2009 6.881 7.029 6.107 6.209 45,218,944 -1.01(-13.99%)
Feb 13, 2009 7.786 7.786 7.110 7.219 24,849,618 -0.56(-7.15%)
Feb 12, 2009 7.536 7.867 7.409 7.775 25,525,296 -0.09(-1.12%)
Feb 11, 2009 8.022 8.096 7.705 7.863 20,853,716 +0.07(+0.95%)
Feb 10, 2009 8.226 8.508 7.751 7.790 32,693,488 -0.55(-6.59%)
Feb 09, 2009 7.976 8.455 7.860 8.339 28,309,198 +0.67(+8.67%)
Feb 06, 2009 8.166 8.360 7.138 7.673 64,400,948 -0.46(-5.67%)
Feb 05, 2009 7.431 8.398 7.272 8.134 32,161,270 +0.73(+9.79%)
Feb 04, 2009 8.008 8.244 7.360 7.409 39,472,920 -0.56(-6.98%)
Feb 03, 2009 8.501 8.870 7.631 7.966 51,064,028 -0.14(-1.74%)
Feb 02, 2009 8.032 8.335 7.712 8.106 27,154,080 -0.06(-0.78%)
Jan 30, 2009 8.501 8.501 7.980 8.170 0 -0.05(-0.56%)
Jan 29, 2009 8.420 8.670 8.131 8.215 27,287,152 -0.61(-6.86%)
Jan 28, 2009 8.867 9.208 8.416 8.821 57,543,044 +1.03(+13.19%)
Jan 27, 2009 7.233 8.008 6.924 7.793 69,154,936 +0.89(+12.84%)
Jan 26, 2009 8.772 8.831 6.811 6.906 76,038,424 -1.71(-19.89%)
Jan 23, 2009 8.215 10.01 8.110 8.620 100,956,592 +0.56(+6.94%)
Jan 22, 2009 11.34 11.79 7.772 8.061 131,594,360 -4.71(-36.86%)
Jan 21, 2009 12.31 12.88 12.21 12.77 24,654,666 +0.96(+8.11%)
Jan 20, 2009 13.82 13.89 11.80 11.81 25,266,286 -2.20(-15.70%)
Jan 16, 2009 13.94 14.61 13.64 14.01 14,227,304 +0.40(+2.98%)
Jan 15, 2009 13.50 14.11 13.03 13.60 13,780,374 +0.12(+0.91%)
Jan 14, 2009 13.77 13.89 13.25 13.48 12,916,085 -0.66(-4.66%)
Jan 13, 2009 14.43 14.88 14.00 14.14 16,188,853 -0.49(-3.32%)
Jan 12, 2009 15.32 15.49 14.38 14.63 14,376,907 -0.77(-5.01%)
Jan 09, 2009 15.92 15.95 15.24 15.40 10,895,711 -0.49(-3.08%)
Jan 08, 2009 15.43 15.95 15.35 15.89 7,832,594 +0.38(+2.48%)
Jan 07, 2009 15.87 15.97 15.37 15.50 10,254,244 -0.57(-3.53%)
Jan 06, 2009 16.20 16.53 15.86 16.07 9,369,216 -0.00(-0.02%)
Jan 05, 2009 16.19 16.39 15.84 16.07 7,912,170 -0.22(-1.34%)
Jan 02, 2009 16.31 16.45 15.84 16.29 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.