Aflac Stock Price History, AFL Historical Prices

Add to My Stocks
$89.65 $1.23 (1.39%) AFL stock closing price Feb 16, 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 $91.69 on Jan 11, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 88.08 90.04 88.08 89.65 2,142,525 8.14 1.62
2018-02-15 88.17 88.63 87.47 88.42 1,708,265 8.03 1.6
2018-02-14 86.51 87.89 86.43 87.65 2,246,739 7.96 1.59
2018-02-13 84.91 86.4 84.83 86.07 1,766,870 7.82 1.56
2018-02-12 85.11 85.82 84.25 85.13 1,889,596 7.73 1.54
2018-02-09 84.29 85.24 82.82 84.77 2,619,283 7.7 1.53
2018-02-08 85.83 86.13 83.23 83.25 2,780,122 7.56 1.51
2018-02-07 85.44 87.11 85.27 85.6 2,321,841 7.78 1.55
2018-02-06 84.74 85.99 83.38 85.62 3,618,423 7.78 1.55
2018-02-05 88.66 89.11 86.05 86.21 2,443,596 7.83 1.56
2018-02-02 89.59 90.57 88.82 88.95 2,225,482 12.89 1.58
2018-02-01 88.58 90.7 88.39 89.69 3,710,290 13 1.59
2018-01-31 88.65 88.89 87.78 88.2 2,535,851 12.78 1.57
2018-01-30 89.1 89.21 88.45 88.57 2,264,028 12.84 1.57
2018-01-29 90.78 91.01 89.45 89.55 2,108,042 12.98 1.59
2018-01-26 89.41 91.04 89.41 90.99 2,036,127 13.19 1.62
2018-01-25 88.82 89.58 88.38 89.42 2,278,703 12.96 1.59
2018-01-24 88.49 89.01 88.04 88.43 2,538,245 12.82 1.57
2018-01-23 87.33 88.3 87.27 88.08 2,511,454 12.77 1.57
2018-01-22 88 88.2 87.32 87.69 2,393,894 12.71 1.56
2018-01-19 86.41 87.41 86.31 86.82 1,872,621 12.58 1.54
2018-01-18 87.81 88.35 86.14 86.44 3,490,754 12.53 1.54
2018-01-17 87.03 88.27 86.53 87.82 3,233,769 12.73 1.56
2018-01-16 84.99 87.09 84.92 86.39 5,033,105 12.52 1.54
2018-01-12 91 91 83.7 84.94 13,793,337 12.31 1.51
2018-01-11 91.2 91.73 90.89 91.69 1,377,237 13.29 1.63
2018-01-10 89.91 91.11 89.72 90.74 1,668,273 13.15 1.61
2018-01-09 90.2 91.3 89.95 90 1,687,357 13.04 1.6
2018-01-08 89.87 90.1 89.7 89.96 1,204,466 13.04 1.6
2018-01-05 89.37 89.75 88.96 89.73 1,368,830 13 1.59
2018-01-04 88.57 89.84 88.46 89.14 1,661,602 12.92 1.58
2018-01-03 87.73 88.32 87.58 88.23 1,787,807 12.79 1.57
2018-01-02 88.36 88.66 87.67 87.97 2,113,616 12.75 1.56
2017-12-29 88.31 88.53 87.78 87.78 997,635 12.72 1.56
2017-12-28 88 88.29 87.58 88.23 826,719 12.79 1.57
2017-12-27 87.51 88.11 87.4 87.71 1,380,111 12.71 1.56
2017-12-26 87.32 87.87 87.22 87.64 870,500 12.7 1.56
2017-12-22 87.2 87.5 86.8 87.21 1,523,982 12.64 1.55
2017-12-21 87.52 87.92 86.92 87.11 2,923,725 12.63 1.55
2017-12-20 88.25 88.28 87.31 87.36 2,269,076 12.66 1.55
2017-12-19 88.35 88.55 87.89 87.98 1,762,464 12.75 1.56
2017-12-18 89.73 89.81 88.05 88.29 1,599,074 12.8 1.57
2017-12-15 88.87 89.67 88.39 89.26 3,019,526 12.94 1.59
2017-12-14 88.62 89.1 88.23 88.42 1,532,190 12.81 1.57
2017-12-13 88.65 89.03 88.42 88.49 1,386,411 12.83 1.57
2017-12-12 88.38 89.15 88.33 88.76 1,187,506 12.86 1.58
2017-12-11 88.28 88.64 87.89 88.48 1,169,340 12.82 1.57
2017-12-08 88.06 88.17 87.5 88.16 1,426,383 12.78 1.57
2017-12-07 87.3 88.19 87.15 87.94 1,079,506 12.75 1.56
2017-12-06 87.97 88.41 87.46 87.61 1,527,549 12.7 1.56
2017-12-05 88.38 88.55 87.57 87.84 1,619,385 12.73 1.56
2017-12-04 88.3 88.74 87.43 88.14 1,949,051 12.77 1.57
2017-12-01 87.92 88.09 85.23 87.6 1,781,691 12.7 1.56
2017-11-30 87.6 88.1 86.95 87.64 3,535,255 12.7 1.56
2017-11-29 86.38 87.56 86.24 87.19 1,548,122 12.64 1.55
2017-11-28 85.5 86.4 85.36 86.27 1,705,058 12.5 1.53
2017-11-27 85.1 85.95 84.99 85.44 1,767,658 12.38 1.52
2017-11-24 85.25 85.49 84.68 85 621,884 12.32 1.51
2017-11-23 0 0 0 85.05 0 - -
2017-11-22 85.08 85.35 84.83 85.05 1,230,232 12.33 1.51
2017-11-21 85.01 85.66 85 85.08 1,270,892 12.33 1.51
2017-11-20 84.1 84.95 84.07 84.68 1,394,792 12.27 1.5
2017-11-17 83.98 84.15 83.26 83.85 1,778,620 12.15 1.49
2017-11-16 84.72 84.96 84.15 84.31 1,335,002 12.22 1.5
2017-11-15 83.91 84.63 83.69 84.44 1,516,731 12.24 1.5
2017-11-14 83.52 84.53 83.27 84.27 1,193,669 12.21 1.5
2017-11-13 83.27 84.52 83.1 84.4 1,348,910 12.23 1.5
2017-11-10 83.94 84.01 83 83.44 1,181,734 12.09 1.48
2017-11-09 83.81 84.38 83.55 84.08 931,043 12.19 1.49
2017-11-08 83.72 84.22 83.54 83.99 1,111,338 12.17 1.49
2017-11-07 84.64 85.02 83.37 83.81 1,520,382 12.15 1.49
2017-11-06 83.87 84.88 83.83 84.57 1,533,282 12.26 1.5
2017-11-03 84.2 84.32 83.7 83.98 1,208,712 12.17 1.49
2017-11-02 84.42 84.71 83.92 84.41 2,907,154 12.23 1.5
2017-11-01 84.14 84.65 83.99 84.29 1,415,069 12.22 1.5
2017-10-31 83.82 84.1 83.65 83.89 1,470,964 12.16 1.49
2017-10-30 83.71 84.19 83.63 83.83 1,056,515 12.15 1.49
2017-10-27 83.66 84.04 83.34 83.94 1,673,734 12.17 1.49
2017-10-26 84.99 85.7 83.21 83.63 2,203,748 12.12 1.49
2017-10-25 84.38 84.54 83.51 84.07 2,328,613 12.68 1.49
2017-10-24 84.75 84.77 84.02 84.56 1,407,120 12.75 1.5
2017-10-23 83.98 84.36 83.68 84.32 1,491,748 12.72 1.49
2017-10-20 85.14 85.24 83.68 83.85 1,560,463 12.65 1.48
2017-10-19 83.6 84.49 83.6 84.45 959,242 12.74 1.49
2017-10-18 83.8 84.02 83.21 83.76 1,023,378 12.63 1.48
2017-10-17 84.16 84.35 83.45 83.76 906,833 12.63 1.48
2017-10-16 84.06 84.51 83.72 84.18 1,149,023 12.7 1.49
2017-10-13 84.03 84.68 83.96 84.01 1,240,259 12.67 1.49
2017-10-12 83.85 84.12 83.38 83.95 1,097,775 12.66 1.49
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 Price91.69Jan 11,2018
Min Stock Price48.81Feb 26,2013
Avg Stock Price66.31

Aflac Historical PE ratio: Past 5 years

Max PE Ratio13.29Jan 11,2018
Min PE Ratio7.56Feb 08,2018
Avg PE Ratio10.38

Aflac Historical PS ratio: Past 5 years

Max PS Ratio1.63Jan 11,2018
Min PS Ratio0.9Apr 15,2013
Avg PS Ratio1.25

AFL Industry Peers

Company Price Change (%)
Unum (UNM)52.450.3 (0.58%)
Employers Holdings (EIG)40.90.25 (0.62%)
Principal Financial Group (PFG)63.050.18 (0.29%)
Aig (AIG)59.470.24 (0.41%)
Manulife Financial (MFC)19.850.12 (0.6%)
Stancorp Financial (SFG)114.970.01 (0.01%)
Assurant (AIZ)89.920.15 (0.17%)

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 $89.65 and 2,142,525 shares of AFL were traded on Feb 16, 2018. The company's P/S ratio was at a high of 1.63 on Jan 11, 2018 according to our Aflac stock history data.