AFL: Aflac Incorporated

As of Friday, May 22nd, 2026

$ 117.86

+0.05 +0.04%

Open: 118.31
High: 118.41
Low: 117.28
Volume: 2,296,174
Previous Close on Thursday, May 21st, 2026

$ 117.81

+0.59 +0.50%

Open: 116.00
High: 118.12
Low: 115.81
Volume: 2,840,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 118.31 118.41 117.28 117.86 2,296,174 +0.05 +0.04
2026-05-21 116.00 118.12 115.81 117.81 2,840,929 +0.59 +0.50
2026-05-20 117.95 118.66 116.88 117.22 2,057,941 -1.19 -1.00
2026-05-19 118.74 119.81 117.40 118.41 1,795,008 -0.26 -0.22
2026-05-18 116.99 118.81 116.30 118.67 1,956,423 +1.86 +1.59
2026-05-15 117.01 117.60 115.61 116.81 1,908,278 +0.42 +0.36
2026-05-14 116.00 116.93 115.42 116.39 1,755,723 +0.91 +0.79
2026-05-13 115.49 116.68 114.12 115.48 1,631,813 -0.68 -0.59
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 119.81
On 2026-05-19		 115.81
On 2026-05-21		 1.05 0.90 119.81
On 2026-05-19		 115.81
On 2026-05-21		 -3.34 117.99
10D 119.81
On 2026-05-19		 113.41
On 2026-05-11		 4.76 4.21 119.81
On 2026-05-19		 115.81
On 2026-05-21		 -3.34 117.03
20D 119.81
On 2026-05-19		 109.55
On 2026-04-30		 3.24 2.83 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -6.42 115.60
WTD 119.81
On 2026-05-19		 115.81
On 2026-05-21		 1.05 0.90 119.81
On 2026-05-19		 115.81
On 2026-05-21		 -3.34 117.99
MTD 119.81
On 2026-05-19		 111.69
On 2026-05-04		 4.19 3.69 119.81
On 2026-05-19		 115.81
On 2026-05-21		 -3.34 115.69
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TDOC

Teladoc Health Inc.

6.57 0.00 0.00 2,414,104
AFL

Aflac Incorporated

117.86 +0.05 +0.04 2,296,174