Aflac Stock Price History, AFL Historical Prices

Add to My Stocks
$44.72 $0.28 (0.62%) AFL stock closing price Jun 20, 2018 (Closing)

View and download Aflac stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Aflac price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Aflac stock price history chart shows that the stock price was at a high of $45.89 on Apr 27, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 44.99 45.18 44.59 44.72 2,995,322 7.86 1.6
2018-06-19 44.99 45.29 44.87 45 3,159,910 7.91 1.61
2018-06-18 45.4 45.52 44.83 45.17 3,707,629 7.94 1.61
2018-06-15 45.51 45.76 45.01 45.75 4,430,962 8.04 1.63
2018-06-14 45.65 45.74 45.3 45.68 2,464,217 8.03 1.63
2018-06-13 45.82 45.97 45.65 45.68 3,143,441 8.03 1.63
2018-06-12 45.81 46 45.46 45.74 2,389,609 8.04 1.63
2018-06-11 45.98 45.99 45.67 45.75 3,490,223 8.04 1.63
2018-06-08 45.7 45.91 45.57 45.89 2,287,021 8.07 1.64
2018-06-07 45.89 45.9 45.55 45.68 2,919,332 8.03 1.63
2018-06-06 45.58 45.78 45.25 45.7 2,336,764 8.03 1.63
2018-06-05 45.26 45.57 45.16 45.45 3,482,689 7.99 1.62
2018-06-04 45.62 45.7 45.4 45.43 1,949,049 7.98 1.62
2018-06-01 45.5 45.59 45.26 45.4 2,646,194 7.98 1.62
2018-05-31 45.3 45.4 44.87 45.06 5,031,219 7.92 1.61
2018-05-30 45 45.85 44.87 45.56 3,901,367 8.01 1.63
2018-05-29 45.03 45.13 44.26 44.57 4,602,072 7.83 1.59
2018-05-25 45.17 45.41 45.14 45.34 2,825,014 7.97 1.62
2018-05-24 45.34 45.45 44.95 45.31 2,453,513 7.96 1.62
2018-05-23 45.41 45.53 45.11 45.31 3,770,478 7.96 1.62
2018-05-22 45.51 45.7 45.4 45.58 2,512,737 8.01 1.63
2018-05-21 45.61 45.81 45.51 45.75 2,406,897 8.04 1.63
2018-05-18 45.69 45.69 45.28 45.39 3,051,583 7.98 1.62
2018-05-17 45.4 45.59 45.3 45.53 2,899,996 8 1.62
2018-05-16 45.07 45.66 44.94 45.41 2,576,750 7.98 1.62
2018-05-15 45.24 45.54 44.94 45.1 2,832,513 7.93 1.61
2018-05-14 45.25 45.52 45.08 45.24 1,904,973 7.95 1.61
2018-05-11 45.34 45.51 45.07 45.23 2,567,124 7.95 1.61
2018-05-10 44.88 45.46 44.7 45.35 2,878,425 7.97 1.62
2018-05-09 44.93 44.98 44.33 44.75 2,518,286 7.87 1.6
2018-05-08 44.71 45 44.55 44.82 2,775,487 7.88 1.6
2018-05-07 44.81 44.83 44.31 44.59 3,184,133 7.84 1.59
2018-05-04 44.24 44.91 44.1 44.81 3,109,357 7.88 1.6
2018-05-03 44.76 44.8 44.06 44.45 4,142,725 7.81 1.59
2018-05-02 45.31 45.51 44.99 45.05 6,848,643 7.92 1.61
2018-05-01 45.25 45.5 45 45.4 2,918,327 7.98 1.62
2018-04-30 46.01 46.19 45.53 45.57 3,460,790 8.01 1.63
2018-04-27 45.56 45.99 45.47 45.89 2,220,216 8.07 1.64
2018-04-26 45.52 46.19 45.25 45.68 4,254,055 8.03 1.63
2018-04-25 45.2 45.53 44.72 45.41 3,403,520 8.23 1.64
2018-04-24 45.41 45.56 44.8 45.17 2,190,987 8.18 1.64
2018-04-23 45.36 45.59 45.11 45.3 1,884,485 8.21 1.64
2018-04-20 45.35 45.52 45 45.28 4,331,644 8.2 1.64
2018-04-19 45 45.28 44.95 45.23 2,520,203 8.19 1.64
2018-04-18 45.31 45.36 45.01 45.02 3,726,483 8.16 1.63
2018-04-17 45 45.28 44.79 45.18 4,372,853 8.19 1.64
2018-04-16 44.89 45.12 44.69 44.77 2,940,796 8.11 1.62
2018-04-13 44.91 45.07 44.41 44.56 2,078,481 8.07 1.61
2018-04-12 44.5 44.88 44.44 44.65 2,354,854 8.09 1.62
2018-04-11 44.09 44.44 43.84 44.19 2,319,218 8.01 1.6
2018-04-10 44.18 44.59 44.03 44.38 2,411,178 8.04 1.61
2018-04-09 43.65 44.21 43.38 43.59 3,285,823 7.9 1.58
2018-04-06 43.49 44.12 43.07 43.37 3,570,789 7.86 1.57
2018-04-05 44.49 44.49 43.66 43.7 7,055,766 7.92 1.58
2018-04-04 43.14 44.31 43.12 44.24 3,697,357 8.01 1.6
2018-04-03 43.34 43.77 43.17 43.69 5,217,299 7.92 1.58
2018-04-02 43.85 44.08 42.42 42.97 3,210,854 7.78 1.56
2018-03-30 0 0 0 43.76 0 - -
2018-03-29 43.77 44.03 43.66 43.76 2,898,807 7.93 1.58
2018-03-28 43.52 43.93 43.16 43.55 4,722,297 7.89 1.58
2018-03-27 43.81 44.03 43.2 43.48 8,107,149 7.88 1.57
2018-03-26 43.92 44.23 43.56 44.09 3,450,326 7.99 1.6
2018-03-23 44.48 44.72 43.23 43.35 4,228,190 7.85 1.57
2018-03-22 44.97 45.23 44.35 44.37 5,500,499 8.04 1.61
2018-03-21 45.5 45.74 45.24 45.37 4,883,064 8.22 1.64
2018-03-20 44.89 45.53 44.82 45.43 4,794,304 8.23 1.64
2018-03-19 45.43 45.52 44.31 44.7 4,998,876 8.1 1.62
2018-03-16 45.13 45.35 44.93 45.25 8,094,278 8.2 1.64
2018-03-15 45.2 45.37 44.98 45.01 3,513,254 8.15 1.63
2018-03-14 45.43 45.53 44.99 45.11 4,053,270 8.17 1.63
2018-03-13 45.64 45.88 45.25 45.38 5,045,530 8.22 1.64
2018-03-12 45.76 45.78 45.27 45.42 3,445,940 8.23 1.64
2018-03-09 45.04 45.85 45 45.84 3,613,884 8.3 1.66
2018-03-08 44.56 45.02 44.45 45 3,290,238 8.15 1.63
2018-03-07 43.86 44.48 43.83 44.39 6,128,742 8.04 1.61
2018-03-06 44.31 44.45 43.77 44.39 3,276,116 8.04 1.61
2018-03-05 43.56 44.46 43.49 44.13 3,981,340 7.99 1.6
2018-03-02 43.71 43.89 43.16 43.76 5,099,308 7.93 1.58
2018-03-01 44.51 44.9 43.43 43.83 4,533,696 7.94 1.59
2018-02-28 45.17 45.46 44.43 44.44 4,329,296 8.05 1.61
2018-02-27 45.31 45.63 44.93 45 4,519,426 8.15 1.63
2018-02-26 44.93 45.4 44.67 45.38 3,636,302 8.22 1.64
2018-02-23 44.4 44.84 44.4 44.79 3,153,436 8.11 1.62
2018-02-22 44.61 44.78 44.17 44.27 4,204,996 8.02 1.6
2018-02-21 44.4 45.35 44.33 44.44 4,554,602 8.05 1.61
2018-02-20 44.38 44.97 44.31 44.46 4,555,060 8.05 1.61
2018-02-19 0 0 0 44.83 0 - -
2018-02-16 44.04 45.02 44.04 44.83 4,285,050 8.14 1.62
2018-02-15 44.09 44.32 43.74 44.21 3,425,338 8.03 1.6
Get more Data

Aflac Stock History Chart

View AFL PE ratio, PS ratio stocks charts and compare with peers.
AFL Chart
Note: Compare Aflac stock price history with the index and industry peers.

Aflac Stock Price History: Past 5 years

Max Stock Price45.89Apr 27,2018
Min Stock Price27.62Aug 25,2015
Avg Stock Price34.4

Aflac Historical PE ratio: Past 5 years

Max PE Ratio13.29Jan 11,2018
Min PE Ratio7.56Feb 08,2018
Avg PE Ratio10.33

Aflac Historical PS ratio: Past 5 years

Max PS Ratio1.66Mar 09,2018
Min PS Ratio1.03Jun 24,2013
Avg PS Ratio1.29

AFL Industry Peers

Company Price Change (%)
Unum (UNM)38.030.5 (1.3%)
Employers Holdings (EIG)41.050.4 (0.97%)
Principal Financial Group (PFG)55.930.15 (0.27%)
Aig (AIG)55.210.29 (0.52%)
Manulife Financial (MFC)18.680.03 (0.16%)
Stancorp Financial (SFG)114.970.01 (0.01%)
Assurant (AIZ)101.291.69 (1.7%)

We provide Aflac share price history along with PE ratio and PS ratio for doing Aflac fundamental analysis. Aflac stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $44.72 and 2,995,322 shares of AFL were traded on Jun 20, 2018. The company's P/S ratio was at a high of 1.66 on Mar 09, 2018 according to our Aflac stock history data.