AFL: Aflac Incorporated

As of Monday, March 18th, 2024

$ 84.49

+0.12 +0.14%

Open: 84.45
High: 85.17
Low: 83.85
Volume: 2,381,831
Previous Close on Friday, March 15th, 2024

$ 84.37

+0.80 +0.96%

Open: 83.09
High: 84.50
Low: 82.58
Volume: 6,153,803
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 84.45 85.17 83.85 84.49 2,381,831 +0.12 +0.14
2024-03-15 83.09 84.50 82.58 84.37 6,153,803 +0.80 +0.96
2024-03-14 84.25 84.26 82.96 83.57 2,487,966 -0.23 -0.27
2024-03-13 83.33 84.23 83.13 83.80 2,268,591 +0.86 +1.04
2024-03-12 83.03 83.45 82.46 82.94 1,844,212 -0.23 -0.28
2024-03-11 81.91 83.19 81.91 83.17 1,739,065 +1.06 +1.29
2024-03-08 82.51 82.70 82.00 82.11 1,805,054 -0.18 -0.22
2024-03-07 82.35 82.91 82.07 82.29 1,530,313 +0.13 +0.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.17
On 2024-03-18
82.46
On 2024-03-12
1.32 1.59 83.45
On 2024-03-12
83.45
On 2024-03-12
0.00 83.83
10D 85.17
On 2024-03-18
79.22
On 2024-03-05
4.75 5.96 82.91
On 2024-03-07
82.00
On 2024-03-08
-1.10 82.97
20D 85.17
On 2024-03-18
78.38
On 2024-02-20
5.11 6.44 81.26
On 2024-02-29
78.62
On 2024-03-04
-3.24 81.46
WTD 85.17
On 2024-03-18
83.85
On 2024-03-18
0.12 0.14 -- -- -- 84.49
MTD 85.17
On 2024-03-18
78.62
On 2024-03-04
3.75 4.64 80.79
On 2024-03-01
78.62
On 2024-03-04
-2.69 82.49
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

84.49 +0.12 +0.14 2,381,831