AFL: Aflac Incorporated

As of Friday, May 1st, 2026

$ 112.88

-0.79 -0.69%

Open: 113.85
High: 114.90
Low: 112.65
Volume: 2,118,793
Previous Close on Thursday, April 30th, 2026

$ 113.67

-2.54 -2.19%

Open: 112.27
High: 113.72
Low: 109.55
Volume: 4,075,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 113.85 114.90 112.65 112.88 2,118,793 -0.79 -0.69
2026-04-30 112.27 113.72 109.55 113.67 4,075,651 -2.54 -2.19
2026-04-29 115.94 116.75 115.40 116.21 2,352,519 -0.08 -0.07
2026-04-28 115.90 117.06 115.35 116.29 1,785,213 +1.61 +1.40
2026-04-27 113.78 115.59 113.35 114.68 1,787,504 +0.06 +0.05
2026-04-24 114.47 115.62 113.97 114.62 1,845,622 -0.50 -0.43
2026-04-23 115.21 115.87 114.62 115.12 1,686,403 +0.37 +0.32
2026-04-22 115.79 116.00 114.22 114.75 1,920,601 -1.22 -1.05
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 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -1.74 -1.52 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -6.42 114.75
10D 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -1.64 -1.43 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -6.42 114.89
20D 117.06
On 2026-04-28		 109.08
On 2026-04-13		 2.40 2.17 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -6.42 113.59
WTD 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -1.74 -1.52 117.06
On 2026-04-28		 109.55
On 2026-04-30		 -6.42 114.75
MTD 114.90
On 2026-05-01		 112.65
On 2026-05-01		 -0.79 -0.69 -- -- -- 112.88
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

112.88 -0.79 -0.69 2,118,793