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

AFLAC (NY: AFL )

87.48 +0.30 (+0.34%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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 (%)
Apr 30, 2009 10.31 10.66 10.01 10.11 34,479,744 -0.08(-0.82%)
Apr 29, 2009 9.882 10.38 9.697 10.19 26,211,874 +0.54(+5.62%)
Apr 28, 2009 9.711 9.935 9.623 9.651 21,978,888 -0.16(-1.68%)
Apr 27, 2009 9.788 10.03 9.620 9.816 23,181,192 -0.20(-1.99%)
Apr 24, 2009 9.994 10.24 9.728 10.02 25,659,996 -0.01(-0.14%)
Apr 23, 2009 9.840 10.13 9.529 10.03 24,683,362 +0.35(+3.61%)
Apr 22, 2009 9.620 10.37 9.417 9.679 39,307,512 -0.57(-5.53%)
Apr 21, 2009 8.370 10.28 8.251 10.25 52,802,908 +1.51(+17.26%)
Apr 20, 2009 9.532 9.609 8.706 8.738 48,407,788 -1.31(-13.00%)
Apr 17, 2009 9.186 10.25 9.186 10.04 35,318,800 +0.70(+7.45%)
Apr 16, 2009 8.867 9.560 8.640 9.347 34,266,792 +0.56(+6.37%)
Apr 15, 2009 8.300 8.815 8.013 8.787 20,921,712 +0.42(+5.06%)
Apr 14, 2009 8.759 9.203 8.293 8.363 34,591,332 -0.65(-7.22%)
Apr 13, 2009 8.552 9.049 8.349 9.014 32,099,938 +0.28(+3.25%)
Apr 09, 2009 7.664 8.741 7.611 8.731 40,627,868 +1.42(+19.44%)
Apr 08, 2009 7.629 7.730 7.114 7.310 23,189,106 +0.25(+3.57%)
Apr 07, 2009 7.135 7.226 6.901 7.058 22,088,480 -0.17(-2.37%)
Apr 06, 2009 7.076 7.366 6.999 7.230 17,410,678 -0.14(-1.85%)
Apr 03, 2009 7.205 7.394 6.960 7.366 24,956,196 +0.15(+2.13%)
Apr 02, 2009 6.911 7.349 6.876 7.212 31,475,868 +0.65(+9.92%)
Apr 01, 2009 6.516 6.663 6.036 6.561 34,646,720 -0.21(-3.15%)
Mar 31, 2009 6.379 6.824 6.299 6.775 26,928,860 +0.26(+4.03%)
Mar 30, 2009 6.551 6.603 6.124 6.512 28,105,254 -0.74(-10.18%)
Mar 26, 2009 7.076 7.338 6.862 7.251 31,225,728 +0.29(+4.17%)
Mar 25, 2009 7.632 7.768 6.509 6.960 44,875,640 -0.60(-7.92%)
Mar 24, 2009 7.275 8.020 7.104 7.559 35,954,028 -0.03(-0.41%)
Mar 23, 2009 7.003 7.594 6.957 7.590 38,522,732 +1.16(+18.01%)
Mar 20, 2009 7.037 7.037 6.313 6.432 32,802,842 -0.85(-11.72%)
Mar 19, 2009 5.634 7.646 6.866 7.286 50,575,152 -0.08(-1.05%)
Mar 18, 2009 5.634 7.380 5.501 7.363 63,392,460 +1.71(+30.28%)
Mar 17, 2009 5.396 5.662 5.015 5.651 30,891,568 +0.41(+7.81%)
Mar 16, 2009 5.294 5.795 5.214 5.242 34,325,524 +0.14(+2.74%)
Mar 13, 2009 5.315 5.571 4.724 5.102 0 -0.12(-2.28%)
Mar 12, 2009 4.763 5.294 4.399 5.221 39,760,192 +0.45(+9.54%)
Mar 11, 2009 4.700 4.836 4.486 4.766 33,505,940 +0.18(+3.97%)
Mar 10, 2009 4.126 4.630 3.965 4.584 44,773,088 +0.56(+14.01%)
Mar 09, 2009 3.898 4.371 3.790 4.021 54,535,324 -0.68(-14.51%)
Mar 06, 2009 4.938 4.962 4.427 4.703 0 -0.07(-1.39%)
Mar 05, 2009 5.074 5.088 4.598 4.770 43,712,972 -0.48(-9.07%)
Mar 04, 2009 5.343 5.417 4.780 5.245 33,970,776 -0.39(-6.95%)
Mar 02, 2009 5.497 5.781 5.448 5.637 32,392,932 -0.23(-3.88%)
Feb 27, 2009 5.980 6.222 5.679 5.865 0 -0.77(-11.60%)
Feb 26, 2009 6.309 7.027 6.232 6.635 55,946,752 +1.00(+17.69%)
Feb 25, 2009 5.819 5.861 5.273 5.637 39,752,596 -0.19(-3.19%)
Feb 24, 2009 5.504 5.861 5.263 5.823 56,473,692 +0.29(+5.32%)
Feb 23, 2009 6.152 6.211 5.501 5.529 31,424,706 -0.42(-7.11%)
Feb 20, 2009 5.599 6.180 5.291 5.952 56,838,104 +0.24(+4.23%)
Feb 19, 2009 6.516 6.551 5.620 5.711 35,073,460 -0.65(-10.18%)
Feb 18, 2009 6.369 6.516 6.131 6.358 30,653,790 +0.19(+3.00%)
Feb 17, 2009 6.841 6.988 6.071 6.173 45,484,924 -1.00(-13.99%)
Feb 13, 2009 7.740 7.740 7.069 7.177 24,995,784 -0.55(-7.15%)
Feb 12, 2009 7.492 7.821 7.366 7.730 25,675,436 -0.09(-1.12%)
Feb 11, 2009 7.975 8.048 7.660 7.817 20,976,378 +0.07(+0.95%)
Feb 10, 2009 8.178 8.458 7.705 7.744 32,885,790 -0.55(-6.59%)
Feb 09, 2009 7.929 8.405 7.814 8.290 28,475,712 +0.66(+8.67%)
Feb 06, 2009 8.118 8.311 7.097 7.629 64,779,752 -0.46(-5.67%)
Feb 05, 2009 7.387 8.349 7.230 8.087 32,350,444 +0.72(+9.79%)
Feb 04, 2009 7.961 8.195 7.317 7.366 39,705,100 -0.55(-6.98%)
Feb 03, 2009 8.451 8.818 7.587 7.919 51,364,388 -0.14(-1.74%)
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.