AFL: Aflac Incorporated

As of Friday, August 29th, 2025

$ 106.86

+0.76 +0.72%

Open: 106.39
High: 107.18
Low: 106.30
Volume: 2,302,602
Previous Close on Thursday, August 28th, 2025

$ 106.10

-1.31 -1.22%

Open: 107.13
High: 107.22
Low: 105.79
Volume: 2,439,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 106.39 107.18 106.30 106.86 2,302,602 +0.76 +0.72
2025-08-28 107.13 107.22 105.79 106.10 2,439,503 -1.31 -1.22
2025-08-27 107.79 108.41 107.41 107.41 3,551,928 -0.75 -0.69
2025-08-26 106.94 108.22 106.38 108.16 3,894,529 +0.78 +0.73
2025-08-25 108.26 108.71 107.34 107.38 1,600,852 -1.08 -1.00
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
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 108.71
On 2025-08-25		 105.79
On 2025-08-28		 -1.60 -1.48 108.71
On 2025-08-25		 105.79
On 2025-08-28		 -2.69 107.18
10D 109.65
On 2025-08-22		 104.99
On 2025-08-18		 1.48 1.40 109.65
On 2025-08-22		 105.79
On 2025-08-28		 -3.52 107.31
20D 109.65
On 2025-08-22		 97.47
On 2025-08-06		 8.77 8.94 109.65
On 2025-08-22		 105.79
On 2025-08-28		 -3.52 105.14
WTD 108.71
On 2025-08-25		 105.79
On 2025-08-28		 -1.60 -1.48 108.71
On 2025-08-25		 105.79
On 2025-08-28		 -2.69 107.18
MTD 109.65
On 2025-08-22		 96.95
On 2025-08-01		 7.50 7.55 109.65
On 2025-08-22		 105.79
On 2025-08-28		 -3.52 104.80
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
KEYS

Keysight Technologies Inc.

163.43 -3.10 -1.86 703,374
NWSA

News Corporation Class A

29.41 -0.07 -0.24 2,068,690
DKS

DICK'S Sporting Goods Inc.

212.80 -2.28 -1.06 4,115,801
WY

Weyerhaeuser Co

25.87 -0.08 -0.31 3,311,680
AFL

Aflac Incorporated

106.86 +0.76 +0.72 2,302,602