Aflac Incorporated Historical Stock Prices

AFL 
$61.04
*  
0.20
0.33%
Get AFL Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading AFL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AFL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  60.92  61.30  60.89  61.04 1,007,433
08/26/2014 60.89 61.3 60.89 61.04 993,103
08/25/2014 60.92 61.16 60.61 60.84 1,183,218
08/22/2014 61.07 61.18 60.51 60.55 1,646,858
08/21/2014 60.98 61.45 60.65 61.01 3,928,680
08/20/2014 60.7 61.11 60.5905 60.93 3,435,550
08/19/2014 60.85 60.95 60.61 60.87 2,218,244
08/18/2014 60.01 60.95 59.98 60.92 3,519,430
08/15/2014 60.34 60.419 59.43 60.1 2,207,073
08/14/2014 59.65 60.18 59.6 60.11 1,262,295
08/13/2014 59.5 59.73 59.25 59.64 1,849,630
08/12/2014 59.06 59.47 59.06 59.33 1,481,302
08/11/2014 59.22 59.48 58.8701 59.2 1,480,248
08/08/2014 58.8 59.215 58.52 59.19 1,429,614
08/07/2014 59.23 59.56 58.5649 58.68 1,775,140
08/06/2014 58.61 59.23 58.61 59.02 1,545,257
08/05/2014 58.94 59.29 58.51 58.67 1,825,714
08/04/2014 59.12 59.17 58.5201 59.03 2,241,328
08/01/2014 59.27 59.65 58.5 59.12 3,126,054
07/31/2014 60.93 61.195 59.64 59.74 3,267,826
07/30/2014 61.38 61.8 60.53 61.38 4,202,602
07/29/2014 63.6 63.69 62.69 63.14 2,312,945
07/28/2014 63.52 63.69 62.93 63.65 1,009,893
07/25/2014 63.9 64.11 63.36 63.59 1,204,081
07/24/2014 63.74 64.02 63.53 63.93 986,896
07/23/2014 63.65 63.8 63.23 63.59 857,726
07/22/2014 63.69 63.91 63.485 63.62 1,010,936
07/21/2014 63.46 63.93 63.345 63.59 1,190,723
07/18/2014 63.37 63.79 63.05 63.71 1,830,086
07/17/2014 63.15 64.2 62.79 63.18 1,990,238
07/16/2014 63.14 63.23 62.62 63.11 1,330,618
07/15/2014 62.72 63.18 62.53 62.84 1,420,365
07/14/2014 63.02 63.26 62.64 62.8 1,231,961
07/11/2014 62.24 62.74 62.07 62.66 1,109,408
07/10/2014 62.13 62.65 62.13 62.42 1,347,128
07/09/2014 62.93 63.15 62.75 62.92 1,150,147
07/08/2014 63.4 63.4 62.69 62.82 2,013,031
07/07/2014 63.16 63.44 62.76 63.42 1,991,159
07/03/2014 62.85 63.55 62.75 63.29 1,188,340
07/02/2014 62.81 63.14 62.335 62.53 1,411,715
07/01/2014 62.26 62.95 62.26 62.66 1,194,286
06/30/2014 62.53 62.82 62.15 62.25 1,626,884
06/27/2014 62.49 62.85 62.25 62.72 2,175,914
06/26/2014 62.54 62.7 61.98 62.63 1,054,775
06/25/2014 62.12 62.62 62.07 62.6 1,156,405
06/24/2014 62.81 63.07 62.45 62.47 1,122,865
06/23/2014 63.19 63.2199 62.68 62.95 1,472,931
06/20/2014 63.02 63.355 62.74 63.1 1,757,177
06/19/2014 63.05 63.06 62.54 62.82 1,337,188
06/18/2014 63.1 63.12 62.65 63.03 1,428,874
06/17/2014 61.98 63.16 61.92 62.96 1,610,093
06/16/2014 61.81 62.35 61.64 62.14 1,841,171
06/13/2014 62.09 62.48 61.82 61.96 1,232,027
06/12/2014 62.4 62.59 61.89 62.08 1,411,748
06/11/2014 62.91 63.18 62.4 62.4 1,796,937
06/10/2014 63.03 63.52 62.87 63.29 2,560,897
06/09/2014 62.45 63.49 62.41 63.07 2,535,121
06/06/2014 62.02 62.78 61.92 62.53 1,692,781
06/05/2014 61.98 62.05 61.61 61.95 1,793,776
06/04/2014 61.44 62.32 61.44 61.93 1,682,238
06/03/2014 61.47 61.68 61.24 61.41 2,097,922
06/02/2014 61.5 61.88 61.2 61.47 1,269,472
05/30/2014 61.43 61.51 61.07 61.23 1,870,369
05/29/2014 61.05 61.59 60.94 61.44 1,964,262
05/28/2014 61.35 61.52 60.87 60.95 2,188,771
05/27/2014 61.24 61.88 61 61.34 2,045,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?