AFL: Aflac Incorporated

As of Thursday, March 28th, 2024

$ 85.86

+0.24 +0.28%

Open: 86.00
High: 86.26
Low: 85.67
Volume: 2,538,789
Previous Close on Wednesday, March 27th, 2024

$ 85.62

+0.67 +0.79%

Open: 85.30
High: 85.86
Low: 84.71
Volume: 1,819,239
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 86.00 86.26 85.67 85.86 2,538,789 +0.24 +0.28
2024-03-27 85.30 85.86 84.71 85.62 1,819,239 +0.67 +0.79
2024-03-26 84.58 85.34 84.33 84.95 1,690,157 +0.14 +0.17
2024-03-25 84.23 85.09 83.61 84.81 1,584,996 +0.65 +0.77
2024-03-22 85.11 85.22 84.15 84.16 1,659,728 -0.86 -1.01
2024-03-21 85.04 85.23 84.52 85.02 2,062,682 +0.04 +0.05
2024-03-20 84.10 85.12 83.96 84.98 2,133,946 +0.64 +0.76
2024-03-19 84.85 85.05 83.97 84.34 3,025,913 -0.15 -0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.26
On 2024-03-28
83.61
On 2024-03-25
0.84 0.99 85.22
On 2024-03-22
83.61
On 2024-03-25
-1.89 85.08
10D 86.26
On 2024-03-28
82.58
On 2024-03-15
2.29 2.74 85.23
On 2024-03-21
83.61
On 2024-03-25
-1.90 84.86
20D 86.26
On 2024-03-28
78.62
On 2024-03-04
5.12 6.34 80.79
On 2024-03-01
78.62
On 2024-03-04
-2.69 83.48
WTD 86.26
On 2024-03-28
83.61
On 2024-03-25
1.70 2.02 85.09
On 2024-03-25
85.09
On 2024-03-25
0.00 85.31
MTD 86.26
On 2024-03-28
78.62
On 2024-03-04
5.12 6.34 80.79
On 2024-03-01
78.62
On 2024-03-04
-2.69 83.48
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

85.86 +0.24 +0.28 2,538,789