AFL: Aflac Incorporated

As of Thursday, May 8th, 2025

$ 106.30

-0.66 -0.62%

Open: 106.79
High: 107.97
Low: 105.99
Volume: 1,926,211
Previous Close on Wednesday, May 7th, 2025

$ 106.96

+1.06 +1.00%

Open: 106.15
High: 107.42
Low: 105.70
Volume: 1,886,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 106.79 107.97 105.99 106.30 1,926,169 -0.66 -0.62
2025-05-07 106.15 107.42 105.70 106.96 1,886,521 +1.06 +1.00
2025-05-06 105.57 106.65 104.75 105.90 1,443,213 +0.15 +0.14
2025-05-05 105.21 106.50 104.50 105.75 2,002,841 +0.22 +0.21
2025-05-02 104.36 106.04 103.97 105.53 1,885,646 +2.01 +1.94
2025-05-01 105.50 106.54 103.10 103.52 3,383,682 -5.16 -4.75
2025-04-30 107.68 108.91 105.92 108.68 2,712,315 +0.08 +0.07
2025-04-29 108.00 108.86 107.61 108.60 1,275,782 +0.11 +0.10
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 107.97
On 2025-05-08		 103.97
On 2025-05-02		 2.78 2.69 106.04
On 2025-05-02		 106.04
On 2025-05-02		 0.00 106.09
10D 109.18
On 2025-04-28		 103.10
On 2025-05-01		 -2.84 -2.60 109.18
On 2025-04-28		 103.10
On 2025-05-01		 -5.57 106.77
20D 110.31
On 2025-04-23		 102.25
On 2025-04-10		 1.00 0.95 110.31
On 2025-04-23		 103.10
On 2025-05-01		 -6.54 107.07
WTD 107.97
On 2025-05-08		 104.50
On 2025-05-05		 0.77 0.73 106.50
On 2025-05-05		 106.50
On 2025-05-05		 0.00 106.23
MTD 107.97
On 2025-05-08		 103.10
On 2025-05-01		 -2.38 -2.19 106.54
On 2025-05-01		 103.97
On 2025-05-02		 -2.42 105.66
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

139.81 +3.67 +2.70 4,839,705
AFL

Aflac Incorporated

106.30 -0.66 -0.62 1,926,211