AFL: Aflac Incorporated

As of Thursday, April 25th, 2024

$ 83.73

-0.55 -0.65%

Open: 84.09
High: 84.34
Low: 83.22
Volume: 1,849,600
Previous Close on Wednesday, April 24th, 2024

$ 84.28

+0.53 +0.63%

Open: 83.48
High: 84.46
Low: 83.26
Volume: 2,311,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 84.09 84.34 83.22 83.73 1,831,427 -0.55 -0.65
2024-04-24 83.48 84.46 83.26 84.28 2,311,393 +0.53 +0.63
2024-04-23 83.98 84.16 83.51 83.75 1,760,564 +0.23 +0.28
2024-04-22 83.70 84.07 83.01 83.52 1,809,296 +0.29 +0.35
2024-04-19 81.47 83.55 80.99 83.23 6,331,009 +2.25 +2.78
2024-04-18 80.97 81.33 80.11 80.98 2,129,906 +0.72 +0.90
2024-04-17 80.64 80.95 79.93 80.26 1,955,320 -0.17 -0.21
2024-04-16 80.46 80.81 79.69 80.43 2,114,324 +0.16 +0.20
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 84.46
On 2024-04-24		 80.99
On 2024-04-19		 2.75 3.40 84.46
On 2024-04-24		 83.22
On 2024-04-25		 -1.47 83.70
10D 84.46
On 2024-04-24		 79.31
On 2024-04-12		 4.09 5.14 81.52
On 2024-04-15		 79.69
On 2024-04-16		 -2.24 82.07
20D 86.26
On 2024-03-28		 79.31
On 2024-04-12		 -1.89 -2.21 86.26
On 2024-03-28		 79.31
On 2024-04-12		 -8.06 83.13
WTD 84.46
On 2024-04-24		 83.01
On 2024-04-22		 0.50 0.60 84.46
On 2024-04-24		 83.22
On 2024-04-25		 -1.47 83.82
MTD 86.05
On 2024-04-04		 79.31
On 2024-04-12		 -2.13 -2.48 86.05
On 2024-04-04		 79.31
On 2024-04-12		 -7.83 82.98
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

83.73 -0.55 -0.65 1,849,600