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

AFLAC (NY: AFL )

107.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 6.964 7.449 6.876 7.396 24,667,260 +0.29(+4.03%)
Mar 30, 2009 7.151 7.209 6.685 7.109 25,744,856 -0.81(-10.18%)
Mar 26, 2009 7.724 8.011 7.491 7.915 28,603,258 +0.32(+4.17%)
Mar 25, 2009 8.332 8.481 7.105 7.598 41,106,792 -0.65(-7.92%)
Mar 24, 2009 7.942 8.756 7.755 8.252 32,934,456 -0.03(-0.41%)
Mar 23, 2009 7.645 8.290 7.594 8.286 35,287,428 +1.26(+18.01%)
Mar 20, 2009 7.682 7.682 6.892 7.021 30,047,922 -0.93(-11.72%)
Mar 19, 2009 6.150 8.347 7.495 7.954 46,327,640 -0.08(-1.05%)
Mar 18, 2009 6.150 8.057 6.005 8.038 58,068,492 +1.87(+30.28%)
Mar 17, 2009 5.891 6.181 5.474 6.170 28,297,164 +0.45(+7.81%)
Mar 16, 2009 5.780 6.326 5.692 5.723 31,442,720 +0.15(+2.74%)
Mar 13, 2009 5.803 6.082 5.157 5.570 0 -0.13(-2.28%)
Mar 12, 2009 5.199 5.780 4.802 5.700 36,420,964 +0.50(+9.54%)
Mar 11, 2009 5.130 5.279 4.897 5.203 30,691,970 +0.20(+3.97%)
Mar 10, 2009 4.504 5.054 4.328 5.004 41,012,856 +0.62(+14.01%)
Mar 09, 2009 4.256 4.771 4.137 4.389 49,955,216 -0.74(-14.51%)
Mar 06, 2009 5.390 5.417 4.832 5.134 0 -0.07(-1.39%)
Mar 05, 2009 5.539 5.554 5.020 5.207 40,041,772 -0.52(-9.07%)
Mar 04, 2009 5.833 5.914 5.218 5.726 31,117,766 -0.43(-6.95%)
Mar 02, 2009 6.001 6.311 5.948 6.154 29,672,436 -0.25(-3.88%)
Feb 27, 2009 6.529 6.792 6.200 6.403 0 -0.84(-11.60%)
Feb 26, 2009 6.888 7.671 6.804 7.243 51,248,108 +1.09(+17.69%)
Feb 25, 2009 6.353 6.399 5.757 6.154 36,414,004 -0.20(-3.19%)
Feb 24, 2009 6.009 6.399 5.746 6.357 51,730,792 +0.32(+5.32%)
Feb 23, 2009 6.716 6.781 6.005 6.036 28,785,526 -0.46(-7.11%)
Feb 20, 2009 6.112 6.746 5.776 6.498 52,064,600 +0.26(+4.23%)
Feb 19, 2009 7.113 7.151 6.135 6.234 32,127,844 -0.71(-10.18%)
Feb 18, 2009 6.953 7.113 6.693 6.941 28,079,356 +0.20(+3.00%)
Feb 17, 2009 7.468 7.629 6.628 6.739 41,664,908 -1.10(-13.99%)
Feb 13, 2009 8.450 8.450 7.717 7.835 22,896,532 -0.55(-6.56%)
Feb 12, 2009 8.127 8.484 7.990 8.385 23,669,110 -0.09(-1.12%)
Feb 11, 2009 8.651 8.731 8.309 8.480 19,337,246 +0.08(+0.95%)
Feb 10, 2009 8.871 9.175 8.359 8.400 30,316,036 -0.59(-6.58%)
Feb 09, 2009 8.602 9.118 8.476 8.993 26,250,568 +0.72(+8.67%)
Feb 06, 2009 8.807 9.015 7.698 8.275 59,717,748 -0.50(-5.67%)
Feb 05, 2009 8.013 9.057 7.842 8.772 29,822,522 +0.78(+9.79%)
Feb 04, 2009 8.636 8.890 7.937 7.990 36,602,472 -0.60(-6.98%)
Feb 03, 2009 9.167 9.566 8.230 8.590 47,350,680 -0.15(-1.74%)
Feb 02, 2009 8.662 8.989 8.317 8.742 25,179,450 -0.07(-0.78%)
Jan 30, 2009 9.167 9.167 8.605 8.810 0 -0.05(-0.56%)
Jan 29, 2009 9.080 9.349 8.769 8.860 25,302,846 -0.65(-6.86%)
Jan 28, 2009 9.562 9.930 9.076 9.513 53,358,548 +1.11(+13.19%)
Jan 27, 2009 7.801 8.636 7.467 8.404 64,126,028 +0.96(+12.84%)
Jan 26, 2009 9.459 9.524 7.345 7.448 70,508,952 -1.85(-19.89%)
Jan 23, 2009 8.860 10.80 8.746 9.296 93,615,088 +0.60(+6.94%)
Jan 22, 2009 12.23 12.72 8.381 8.693 122,024,888 -5.08(-36.86%)
Jan 21, 2009 13.27 13.89 13.16 13.77 22,861,792 +1.03(+8.11%)
Jan 20, 2009 14.90 14.97 12.72 12.74 23,428,936 -2.37(-15.70%)
Jan 16, 2009 15.04 15.75 14.71 15.11 13,192,702 +0.44(+2.98%)
Jan 15, 2009 14.56 15.21 14.06 14.67 12,778,273 +0.13(+0.91%)
Jan 14, 2009 14.85 14.98 14.28 14.54 11,976,835 -0.71(-4.65%)
Jan 13, 2009 15.56 16.05 15.10 15.25 15,011,609 -0.52(-3.32%)
Jan 12, 2009 16.52 16.71 15.51 15.77 13,331,427 -0.83(-5.01%)
Jan 09, 2009 17.17 17.20 16.44 16.60 10,103,381 -0.53(-3.08%)
Jan 08, 2009 16.65 17.20 16.55 17.13 7,263,012 +0.41(+2.48%)
Jan 07, 2009 17.11 17.22 16.58 16.72 9,508,561 -0.61(-3.53%)
Jan 06, 2009 17.47 17.83 17.11 17.33 8,687,892 -0.00(-0.02%)
Jan 05, 2009 17.46 17.68 17.08 17.33 7,336,801 -0.24(-1.34%)
Jan 02, 2009 17.59 17.73 17.08 17.57 0 +0.17(+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.