AFL: Aflac Incorporated

As of Thursday, July 3rd, 2025

$ 104.57

+1.05 +1.01%

Open: 104.22
High: 104.72
Low: 103.67
Volume: 994,637
Previous Close on Wednesday, July 2nd, 2025

$ 103.52

-2.26 -2.14%

Open: 105.49
High: 105.77
Low: 102.78
Volume: 1,967,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 104.22 104.72 103.67 104.57 994,637 +1.05 +1.01
2025-07-02 105.49 105.77 102.78 103.52 1,967,488 -2.26 -2.14
2025-07-01 105.20 106.48 104.80 105.78 2,519,024 +0.32 +0.30
2025-06-30 104.92 105.58 104.45 105.46 2,628,088 +0.39 +0.37
2025-06-27 104.07 105.28 103.74 105.07 11,667,977 +1.16 +1.12
2025-06-26 102.33 104.09 102.19 103.91 2,146,177 +1.43 +1.40
2025-06-25 103.92 104.00 102.19 102.48 2,267,976 -1.68 -1.61
2025-06-24 104.79 105.19 103.62 104.16 1,957,747 -0.68 -0.65
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 106.48
On 2025-07-01		 102.78
On 2025-07-02		 0.66 0.64 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -3.48 104.88
10D 106.48
On 2025-07-01		 101.11
On 2025-06-20		 1.94 1.89 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -3.48 104.31
20D 106.48
On 2025-07-01		 100.22
On 2025-06-12		 1.74 1.69 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -3.48 103.37
WTD 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -0.50 -0.48 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -3.48 104.83
MTD 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -0.89 -0.84 106.48
On 2025-07-01		 102.78
On 2025-07-02		 -3.48 104.62
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

104.57 +1.05 +1.01 994,637