AFL: Aflac Incorporated

As of Friday, August 22nd, 2025

$ 108.46

+0.27 +0.25%

Open: 108.67
High: 109.65
Low: 108.32
Volume: 2,114,019
Previous Close on Thursday, August 21st, 2025

$ 108.19

+0.29 +0.27%

Open: 107.86
High: 108.54
Low: 107.54
Volume: 3,395,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 108.67 109.65 108.32 108.46 2,114,019 +0.27 +0.25
2025-08-21 107.86 108.54 107.54 108.19 3,395,433 +0.29 +0.27
2025-08-20 106.63 108.64 106.50 107.90 2,684,851 +1.01 +0.94
2025-08-19 105.71 106.97 105.53 106.89 2,275,102 +1.13 +1.07
2025-08-18 105.44 105.82 104.99 105.76 1,771,455 +0.38 +0.36
2025-08-15 105.79 106.16 105.15 105.38 2,468,095 +0.08 +0.08
2025-08-14 105.92 105.92 104.95 105.30 2,470,715 -0.40 -0.38
2025-08-13 104.09 105.85 103.80 105.70 2,443,203 +2.15 +2.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.65
On 2025-08-22		 104.99
On 2025-08-18		 3.08 2.92 108.64
On 2025-08-20		 107.54
On 2025-08-21		 -1.01 107.44
10D 109.65
On 2025-08-22		 103.28
On 2025-08-11		 4.94 4.77 106.16
On 2025-08-15		 104.99
On 2025-08-18		 -1.10 106.13
20D 109.65
On 2025-08-22		 96.95
On 2025-08-01		 5.09 4.92 103.29
On 2025-07-28		 96.95
On 2025-08-01		 -6.14 103.23
WTD 109.65
On 2025-08-22		 104.99
On 2025-08-18		 3.08 2.92 108.64
On 2025-08-20		 107.54
On 2025-08-21		 -1.01 107.44
MTD 109.65
On 2025-08-22		 96.95
On 2025-08-01		 9.10 9.16 99.41
On 2025-08-01		 97.63
On 2025-08-04		 -1.79 104.06
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IWS

iShares Russell Midcap Value ETF

139.14 +3.31 +2.44 261,041
EA

Electronic Arts Inc.

171.40 -0.15 -0.09 1,688,958
UAA

Under Armour Inc.

5.14 +0.09 +1.78 12,235,971
TDG

TransDigm Group Incorporated

1,408.46 +15.32 +1.10 251,040
AFL

Aflac Incorporated

108.46 +0.27 +0.25 2,114,019