AFL: Aflac Incorporated

As of Friday, August 8th, 2025

$ 103.52

+1.24 +1.21%

Open: 102.57
High: 103.80
Low: 101.49
Volume: 1,933,471
Previous Close on Thursday, August 7th, 2025

$ 102.28

-0.03 -0.03%

Open: 102.47
High: 103.78
Low: 101.49
Volume: 3,594,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 102.57 103.80 101.49 103.52 1,933,471 +1.24 +1.21
2025-08-07 102.47 103.78 101.49 102.28 3,594,866 -0.03 -0.03
2025-08-06 101.50 102.60 97.47 102.31 3,560,671 +3.39 +3.43
2025-08-05 99.10 99.60 98.63 98.92 2,930,642 +0.36 +0.37
2025-08-04 98.06 98.70 97.63 98.56 2,027,529 +0.47 +0.48
2025-08-01 99.41 99.41 96.95 98.09 2,768,308 -1.27 -1.28
2025-07-31 98.36 100.23 98.05 99.36 3,094,200 +0.77 +0.78
2025-07-30 100.72 100.72 98.11 98.59 2,496,917 -2.23 -2.21
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 103.80
On 2025-08-08		 97.47
On 2025-08-06		 5.43 5.54 98.70
On 2025-08-04		 98.70
On 2025-08-04		 0.00 101.12
10D 103.80
On 2025-08-08		 96.95
On 2025-08-01		 0.15 0.15 103.29
On 2025-07-28		 96.95
On 2025-08-01		 -6.14 100.33
20D 103.80
On 2025-08-08		 96.95
On 2025-08-01		 1.95 1.92 103.53
On 2025-07-25		 96.95
On 2025-08-01		 -6.36 101.19
WTD 103.80
On 2025-08-08		 97.47
On 2025-08-06		 5.43 5.54 98.70
On 2025-08-04		 98.70
On 2025-08-04		 0.00 101.12
MTD 103.80
On 2025-08-08		 96.95
On 2025-08-01		 4.16 4.19 99.41
On 2025-08-01		 97.63
On 2025-08-04		 -1.79 100.61
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

211.24 -3.90 -1.81 957,339
STZ

Constellation Brands Inc.

170.60 -2.62 -1.51 1,385,831
WY

Weyerhaeuser Co

25.48 -0.23 -0.89 2,406,872
SPXU

ProShares UltraPro Short S&P 500

15.51 -0.34 -2.15 25,664,101
AFL

Aflac Incorporated

103.52 +1.24 +1.21 1,933,471