AFLAC Stock Price History
NYSE: AFLFinanceAccident &Health InsuranceUSD
114.54-0.40 (-0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AFL price history at a glance
The price history for AFLAC (AFL) on this page begins on March 17, 1980, when the stock closed at $0.1042; it most recently closed at $114.54 on October 5, 2026. The highest price in this record is $130.22, reached on July 27, 2026; the latest close is 12.0% below that peak. Across the 45 complete calendar years in the table, AFL finished higher in 35 and lower in 10. Its best year was 1982 (+100.0%) and its worst was 2001 (-33.7%).
Over roughly 47 years the share price changed +109823.2%, a 16.2% compound annual price return (excluding dividends). In the last 12 months alone, AFL has gained 3.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $130.22
- Date of high
- Jul 27, 2026
- Low since 1980
- $0.0884
- Date of low
- Dec 8, 1980
- 52-week high
- $130.22
- 52-week low
- $105.43
- Last close
- $114.54
AFL returns
1 week
+2.69%
1 month
-0.17%
3 months
-6.05%
6 months
+3.47%
Year to date
+3.87%
1 year
+3.03%
3 years
+42.73%
5 years
+106.19%
AFL price return, excluding dividends.
AFL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.54 | +3.90% |
| 2025 | 110.24 | +6.86% |
| 2024 | 103.16 | +25.04% |
| 2023 | 82.50 | +14.68% |
| 2022 | 71.94 | +23.21% |
| 2021 | 58.39 | +31.30% |
| 2020 | 44.47 | -16.06% |
| 2019 | 52.98 | +17.94% |
| 2018 | 44.92 | +2.35% |
| 2017 | 43.89 | +26.12% |
| 2016 | 34.80 | +16.19% |
| 2015 | 29.95 | -1.93% |
| 2014 | 30.54 | -7.66% |
| 2013 | 33.08 | +27.11% |
| 2012 | 26.02 | +20.30% |
| 2011 | 21.63 | -23.34% |
| 2010 | 28.22 | +22.01% |
| 2009 | 23.13 | -0.06% |
| 2008 | 23.14 | -25.79% |
| 2007 | 31.18 | +35.57% |
| 2006 | 23.00 | -0.90% |
| 2005 | 23.21 | +16.52% |
| 2004 | 19.92 | +10.36% |
| 2003 | 18.05 | +14.24% |
| 2002 | 15.80 | +32.11% |
| 2001 | 11.96 | -33.73% |
| 2000 | 18.05 | +52.98% |
| 1999 | 11.80 | +7.55% |
| 1998 | 10.97 | +74.85% |
| 1997 | 6.27 | +16.71% |
| 1996 | 5.38 | +48.28% |
| 1995 | 3.63 | +35.94% |
| 1994 | 2.67 | +12.28% |
| 1993 | 2.38 | +3.26% |
| 1992 | 2.30 | +14.52% |
| 1991 | 2.01 | +63.94% |
| 1990 | 1.23 | +2.08% |
| 1989 | 1.20 | +30.90% |
| 1988 | 0.9167 | -2.65% |
| 1987 | 0.9417 | +4.63% |
| 1986 | 0.90 | +24.14% |
| 1985 | 0.725 | +86.09% |
| 1984 | 0.3896 | +28.58% |
| 1983 | 0.303 | +57.32% |
| 1982 | 0.1926 | +100.00% |
| 1981 | 0.0963 | -4.65% |
| 1980* | 0.101 | -3.07% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.66 | 115.80 | 114.46 | 114.54 | -0.35% | |
| 112.77 | 115.72 | 112.47 | 114.94 | +1.95% | |
| 113.23 | 113.73 | 112.51 | 112.74 | -0.78% | |
| 112.47 | 113.85 | 112.02 | 113.63 | +1.11% | |
| 111.81 | 112.47 | 110.00 | 112.38 | +0.75% | |
| 110.78 | 111.80 | 110.00 | 111.54 | +0.32% | |
| 111.74 | 112.01 | 110.66 | 111.18 | -0.54% | |
| 113.30 | 113.60 | 111.73 | 111.78 | -1.65% | |
| 112.75 | 113.69 | 112.17 | 113.66 | +0.10% | |
| 114.06 | 114.41 | 113.10 | 113.55 | -0.15% | |
| 114.24 | 114.46 | 113.02 | 113.72 | -0.25% | |
| 115.77 | 116.10 | 113.81 | 114.01 | -1.06% | |
| 114.06 | 116.19 | 114.04 | 115.23 | +0.55% | |
| 115.02 | 115.06 | 114.12 | 114.60 | -0.50% | |
| 116.41 | 116.73 | 114.99 | 115.18 | -0.99% | |
| 115.57 | 116.82 | 115.10 | 116.33 | -0.23% | |
| 117.02 | 117.18 | 115.82 | 116.60 | -0.18% | |
| 117.23 | 118.09 | 116.15 | 116.81 | -0.63% | |
| 116.81 | 117.77 | 116.03 | 117.55 | +0.46% | |
| 116.50 | 117.09 | 114.06 | 117.01 | +1.50% | |
| 115.72 | 115.77 | 114.30 | 115.28 | +0.71% | |
| 115.74 | 115.95 | 113.60 | 114.47 | -0.24% | |
| 114.76 | 115.27 | 114.39 | 114.74 | -0.36% | |
| 116.59 | 116.78 | 114.87 | 115.16 | -1.75% | |
| 117.51 | 118.38 | 117.05 | 117.21 | -0.97% | |
| 118.46 | 119.19 | 118.21 | 118.36 | +0.96% | |
| 116.34 | 117.51 | 115.95 | 117.24 | +1.05% | |
| 116.76 | 117.35 | 114.86 | 116.02 | +0.15% | |
| 116.51 | 116.63 | 115.70 | 115.85 | -0.58% | |
| 117.24 | 117.59 | 116.19 | 116.52 | -0.05% | |
| 116.44 | 117.37 | 116.04 | 116.58 | -0.74% | |
| 116.45 | 117.68 | 116.45 | 117.45 | +1.09% | |
| 118.15 | 118.44 | 116.11 | 116.18 | -1.71% | |
| 117.08 | 118.30 | 117.08 | 118.20 | +1.84% | |
| 116.51 | 117.18 | 115.97 | 116.07 | -0.09% | |
| 116.17 | 117.32 | 115.82 | 116.17 | -0.29% | |
| 120.01 | 121.05 | 116.00 | 116.51 | -4.29% | |
| 122.21 | 122.79 | 121.53 | 121.73 | +0.62% | |
| 121.30 | 122.40 | 120.92 | 120.98 | -0.39% | |
| 120.97 | 121.91 | 120.73 | 121.45 | +0.29% | |
| 121.29 | 121.89 | 119.74 | 121.10 | +0.31% | |
| 120.19 | 121.45 | 120.07 | 120.73 | -0.28% | |
| 121.07 | 121.89 | 120.93 | 121.07 | -0.71% | |
| 124.10 | 124.80 | 121.17 | 121.94 | -2.14% | |
| 126.66 | 126.99 | 122.91 | 124.61 | -1.62% | |
| 126.25 | 126.79 | 125.47 | 126.66 | +0.88% | |
| 125.51 | 125.88 | 124.28 | 125.56 | +0.33% | |
| 125.79 | 126.49 | 124.45 | 125.15 | -1.23% | |
| 127.84 | 128.30 | 126.30 | 126.71 | -0.60% | |
| 126.51 | 128.03 | 126.00 | 127.48 | +0.09% | |
| 128.32 | 128.45 | 126.07 | 127.36 | -1.02% | |
| 129.17 | 130.22 | 128.31 | 128.67 | -0.68% | |
| 127.64 | 129.62 | 127.00 | 129.55 | +2.36% | |
| 125.51 | 126.87 | 125.50 | 126.56 | +0.76% | |
| 124.29 | 125.71 | 123.75 | 125.60 | +1.01% | |
| 123.66 | 124.62 | 122.67 | 124.34 | +0.61% | |
| 123.78 | 124.53 | 122.95 | 123.58 | -0.01% | |
| 123.75 | 123.83 | 122.43 | 123.59 | -0.39% | |
| 124.73 | 125.05 | 123.90 | 124.08 | -0.51% | |
| 124.02 | 125.93 | 123.96 | 124.72 | +1.38% | |
| 121.39 | 123.22 | 121.00 | 123.02 | +1.66% | |
| 121.50 | 122.56 | 120.55 | 121.01 | -0.85% | |
| 122.52 | 123.75 | 122.02 | 122.05 | -1.01% | |
| 122.98 | 124.00 | 122.00 | 123.30 | +1.14% | |
| 122.17 | 122.54 | 120.94 | 121.91 | -0.07% | |
| 121.58 | 122.34 | 120.68 | 121.99 | +0.45% | |
| 122.00 | 122.00 | 120.58 | 121.44 | -0.04% | |
| 121.00 | 122.80 | 119.05 | 121.49 | +0.85% | |
| 121.00 | 121.53 | 119.63 | 120.47 | -0.34% | |
| 118.73 | 120.88 | 117.61 | 120.88 | +2.02% | |
| 117.98 | 119.71 | 117.48 | 118.49 | +1.06% | |
| 119.48 | 119.63 | 117.16 | 117.25 | -2.36% | |
| 119.90 | 120.29 | 119.31 | 120.08 | -0.06% | |
| 119.31 | 120.20 | 118.49 | 120.15 | +1.62% | |
| 118.00 | 120.27 | 116.90 | 118.23 | +0.41% | |
| 119.09 | 119.29 | 117.11 | 117.75 | -0.88% | |
| 117.80 | 118.98 | 116.57 | 118.79 | +1.92% | |
| 115.50 | 117.72 | 115.43 | 116.55 | +0.94% | |
| 117.25 | 117.25 | 114.47 | 115.47 | -0.66% | |
| 116.76 | 117.57 | 116.20 | 116.24 | -1.00% | |
| 117.72 | 118.30 | 116.48 | 117.41 | +0.38% | |
| 117.08 | 118.10 | 116.66 | 116.96 | -0.71% | |
| 116.55 | 118.39 | 115.66 | 117.80 | +1.16% | |
| 117.87 | 118.21 | 116.27 | 116.45 | -0.56% | |
| 116.44 | 117.65 | 115.82 | 117.11 | +1.30% | |
| 115.10 | 116.57 | 114.42 | 115.61 | +0.32% | |
| 117.32 | 117.56 | 115.11 | 115.24 | -2.54% | |
| 116.14 | 118.83 | 114.69 | 118.24 | +2.56% | |
| 115.63 | 116.70 | 114.82 | 115.29 | +0.69% | |
| 113.48 | 116.38 | 112.75 | 114.50 | +0.77% | |
| 112.55 | 113.91 | 111.93 | 113.63 | +1.36% | |
| 111.84 | 113.05 | 110.54 | 112.11 | -0.28% | |
| 112.54 | 113.80 | 111.91 | 112.42 | -0.19% | |
| 114.39 | 114.99 | 112.56 | 112.63 | -1.93% | |
| 116.85 | 117.26 | 114.37 | 114.85 | -1.69% | |
| 117.00 | 117.77 | 116.46 | 116.82 | -0.88% | |
| 118.31 | 118.41 | 117.28 | 117.86 | +0.04% | |
| 116.00 | 118.12 | 115.81 | 117.81 | +0.50% | |
| 117.95 | 118.66 | 116.88 | 117.22 | -1.00% | |
| 118.74 | 119.81 | 117.40 | 118.41 | -0.22% | |
| 116.99 | 118.81 | 116.30 | 118.67 | +1.59% | |
| 117.01 | 117.60 | 115.61 | 116.81 | +0.36% | |
| 116.00 | 116.93 | 115.42 | 116.39 | +0.79% | |
| 115.49 | 116.68 | 114.12 | 115.48 | -0.59% | |
| 115.88 | 116.68 | 114.42 | 116.16 | +0.59% | |
| 113.75 | 115.57 | 113.41 | 115.48 | +2.10% | |
| 113.65 | 114.13 | 112.86 | 113.10 | -0.44% | |
| 113.19 | 113.75 | 112.00 | 113.60 | +0.18% | |
| 114.50 | 115.50 | 113.39 | 113.40 | -0.93% | |
| 113.26 | 114.93 | 112.63 | 114.46 | +1.00% | |
| 112.11 | 114.04 | 111.69 | 113.33 | +0.40% | |
| 113.85 | 114.90 | 112.65 | 112.88 | -0.69% | |
| 112.27 | 113.72 | 109.55 | 113.67 | -2.19% | |
| 115.94 | 116.75 | 115.40 | 116.21 | -0.07% | |
| 115.90 | 117.06 | 115.35 | 116.29 | +1.40% | |
| 113.78 | 115.59 | 113.35 | 114.68 | +0.05% | |
| 114.47 | 115.62 | 113.97 | 114.62 | -0.43% | |
| 115.21 | 115.87 | 114.62 | 115.12 | +0.32% | |
| 115.79 | 116.00 | 114.22 | 114.75 | -1.05% | |
| 114.83 | 116.70 | 114.76 | 115.97 | +1.13% | |
| 114.31 | 115.59 | 113.70 | 114.67 | +0.13% | |
| 112.96 | 115.60 | 112.96 | 114.52 | +0.71% | |
| 112.70 | 113.90 | 112.21 | 113.71 | +0.65% | |
| 111.81 | 113.41 | 111.73 | 112.98 | +0.93% | |
| 111.42 | 112.38 | 110.01 | 111.94 | -0.18% | |
| 109.68 | 112.28 | 109.08 | 112.14 | +1.30% | |
| 113.08 | 113.08 | 110.66 | 110.70 | -2.10% | |
| 112.50 | 113.76 | 111.66 | 113.07 | +0.06% | |
| 110.00 | 113.01 | 109.73 | 113.00 | +2.24% | |
| 110.17 | 110.88 | 109.54 | 110.52 | +0.24% | |
| 109.95 | 110.86 | 109.44 | 110.26 | -0.20% | |
| 109.50 | 110.54 | 109.06 | 110.48 | +0.77% | |
| 109.73 | 110.39 | 108.93 | 109.64 | -0.06% | |
| 109.24 | 109.86 | 107.79 | 109.71 | +1.42% | |
| 107.10 | 108.90 | 106.67 | 108.17 | +1.65% | |
| 108.73 | 108.73 | 106.35 | 106.41 | -1.66% | |
| 107.28 | 108.33 | 107.03 | 108.21 | +0.93% | |
| 106.78 | 107.39 | 106.23 | 107.21 | +0.95% | |
| 106.22 | 106.91 | 105.76 | 106.20 | -0.42% | |
| 107.79 | 108.62 | 106.29 | 106.65 | +0.40% | |
| 107.59 | 108.16 | 106.03 | 106.22 | -0.89% | |
| 107.95 | 108.66 | 106.73 | 107.17 | -0.69% | |
| 108.57 | 109.20 | 107.73 | 107.92 | -1.46% | |
| 110.03 | 110.69 | 108.85 | 109.52 | +0.38% | |
| 109.42 | 110.20 | 109.08 | 109.11 | +0.37% | |
| 110.33 | 110.82 | 108.69 | 108.71 | -0.84% | |
| 109.00 | 110.05 | 108.40 | 109.63 | +0.27% | |
| 109.93 | 110.26 | 109.08 | 109.33 | -0.88% | |
| 109.93 | 111.82 | 109.06 | 110.30 | +0.11% | |
| 110.09 | 110.52 | 108.26 | 110.18 | -1.00% | |
| 110.29 | 111.49 | 108.98 | 111.29 | +0.23% | |
| 111.41 | 111.74 | 110.19 | 111.04 | -1.28% | |
| 112.09 | 112.93 | 111.21 | 112.48 | +0.04% | |
| 111.89 | 112.88 | 110.64 | 112.43 | -0.81% | |
| 112.49 | 114.29 | 112.33 | 113.35 | +0.37% | |
| 114.35 | 114.53 | 112.71 | 112.93 | -0.91% | |
| 112.95 | 114.03 | 112.58 | 113.97 | +1.36% | |
| 112.59 | 113.02 | 110.93 | 112.44 | -0.02% | |
| 112.16 | 113.03 | 111.31 | 112.46 | +0.10% | |
| 114.26 | 114.91 | 112.08 | 112.35 | -1.47% | |
| 113.62 | 114.13 | 112.30 | 114.03 | +1.13% | |
| 113.51 | 114.27 | 112.46 | 112.76 | -0.76% | |
| 114.79 | 115.14 | 113.11 | 113.62 | -1.56% | |
| 115.81 | 116.67 | 114.74 | 115.42 | +0.44% | |
| 115.19 | 116.17 | 114.50 | 114.91 | -0.84% | |
| 116.47 | 118.17 | 115.75 | 115.88 | -0.32% | |
| 115.80 | 116.68 | 113.23 | 116.25 | +0.32% | |
| 113.36 | 116.58 | 112.50 | 115.88 | +2.37% | |
| 116.63 | 117.20 | 113.08 | 113.20 | -3.37% | |
| 117.80 | 118.71 | 115.47 | 117.15 | -0.27% | |
| 112.47 | 119.32 | 111.78 | 117.47 | +3.39% | |
| 113.00 | 114.88 | 111.37 | 113.62 | +1.41% | |
| 111.30 | 113.25 | 110.36 | 112.04 | +0.08% | |
| 111.50 | 112.10 | 110.28 | 111.95 | +0.90% | |
| 110.25 | 111.26 | 109.66 | 110.95 | +0.40% | |
| 109.40 | 110.74 | 109.23 | 110.51 | +1.46% | |
| 108.00 | 109.10 | 107.25 | 108.92 | +0.50% | |
| 108.62 | 109.10 | 108.01 | 108.38 | -0.51% | |
| 107.55 | 109.02 | 107.54 | 108.94 | +1.73% | |
| 108.27 | 108.58 | 106.32 | 107.09 | -1.12% | |
| 108.11 | 108.78 | 107.47 | 108.30 | -0.24% | |
| 109.05 | 109.70 | 107.28 | 108.56 | -0.64% | |
| 109.34 | 110.23 | 108.88 | 109.26 | -0.23% | |
| 109.28 | 109.91 | 108.99 | 109.51 | -0.09% | |
| 110.31 | 110.81 | 109.48 | 109.61 | -0.52% | |
| 108.11 | 110.40 | 108.11 | 110.18 | +2.06% | |
| 108.88 | 109.43 | 107.36 | 107.96 | -0.84% | |
| 109.57 | 110.05 | 108.59 | 108.88 | -0.33% | |
| 109.87 | 110.75 | 109.23 | 109.24 | -0.93% | |
| 110.14 | 111.56 | 109.98 | 110.26 | +0.06% | |
| 111.26 | 111.61 | 110.11 | 110.19 | -1.58% | |
| 111.50 | 112.72 | 111.01 | 111.96 | -0.21% | |
| 109.30 | 112.93 | 108.59 | 112.19 | +1.77% | |
| 110.14 | 110.35 | 108.96 | 110.24 | -0.03% | |
| 110.73 | 111.03 | 110.22 | 110.27 | -0.48% | |
| 110.08 | 110.83 | 109.33 | 110.80 | +0.76% | |
| 110.16 | 110.55 | 109.30 | 109.96 | +0.05% | |
| 110.55 | 110.86 | 109.66 | 109.90 | -0.65% | |
| 110.27 | 110.96 | 110.20 | 110.62 | -0.09% | |
| 110.22 | 111.08 | 109.75 | 110.72 | +0.61% | |
| 110.24 | 110.77 | 109.77 | 110.05 | -0.28% | |
| 110.29 | 111.28 | 108.88 | 110.36 | -0.09% | |
| 109.93 | 110.77 | 109.53 | 110.46 | -0.04% | |
| 108.98 | 110.81 | 108.89 | 110.50 | +0.92% | |
| 111.00 | 112.00 | 109.16 | 109.49 | -1.80% | |
| 110.97 | 111.95 | 110.05 | 111.50 | +1.32% | |
| 109.38 | 110.19 | 109.19 | 110.05 | +1.10% | |
| 107.70 | 109.92 | 107.66 | 108.85 | +1.55% | |
| 108.04 | 108.31 | 107.01 | 107.19 | -0.77% | |
| 108.61 | 109.43 | 107.59 | 108.02 | -0.04% | |
| 108.52 | 108.92 | 107.85 | 108.06 | -1.12% | |
| 108.94 | 109.46 | 108.50 | 109.28 | +0.04% | |
| 109.04 | 110.14 | 109.01 | 109.24 | +0.18% | |
| 108.83 | 109.51 | 108.29 | 109.04 | +0.19% | |
| 109.59 | 109.79 | 108.55 | 108.83 | -0.66% | |
| 110.31 | 110.98 | 109.34 | 109.55 | -0.69% | |
| 110.47 | 111.56 | 110.10 | 110.31 | -0.22% | |
| 111.46 | 111.62 | 110.54 | 110.55 | -0.97% | |
| 111.12 | 112.46 | 110.68 | 111.63 | +1.13% | |
| 110.89 | 111.00 | 109.42 | 110.38 | -0.54% | |
| 110.99 | 111.75 | 110.46 | 110.98 | +0.39% | |
| 109.86 | 110.91 | 109.38 | 110.55 | +1.05% | |
| 110.82 | 111.15 | 108.31 | 109.40 | -2.11% | |
| 111.86 | 112.62 | 111.56 | 111.76 | -0.45% | |
| 114.34 | 114.44 | 111.95 | 112.27 | -1.81% | |
| 115.10 | 115.84 | 113.31 | 114.34 | -0.58% | |
| 114.70 | 115.45 | 114.28 | 115.01 | +0.35% | |
| 113.76 | 114.88 | 113.71 | 114.61 | +0.72% | |
| 114.12 | 115.08 | 113.04 | 113.79 | +0.18% | |
| 113.30 | 114.20 | 112.39 | 113.58 | -0.45% | |
| 114.00 | 114.78 | 113.30 | 114.09 | +0.34% | |
| 111.35 | 113.90 | 111.03 | 113.70 | +2.21% | |
| 110.74 | 113.84 | 109.15 | 111.24 | +2.23% | |
| 107.87 | 108.82 | 106.87 | 108.81 | +1.72% | |
| 107.04 | 108.03 | 105.48 | 106.97 | -0.21% | |
| 105.85 | 107.63 | 105.75 | 107.19 | +0.33% | |
| 105.97 | 107.50 | 105.78 | 106.84 | +1.08% | |
| 106.36 | 106.84 | 105.43 | 105.70 | -0.92% | |
| 106.86 | 107.36 | 106.18 | 106.68 | -0.81% | |
| 107.42 | 107.74 | 106.77 | 107.55 | +0.35% | |
| 107.48 | 107.88 | 106.71 | 107.18 | -0.34% | |
| 108.30 | 108.30 | 107.02 | 107.55 | -0.28% | |
| 108.19 | 108.82 | 107.07 | 107.85 | -0.31% | |
| 108.49 | 109.04 | 107.69 | 108.18 | -0.54% | |
| 107.83 | 109.10 | 107.55 | 108.77 | +0.98% | |
| 107.09 | 108.04 | 106.96 | 107.71 | +0.92% | |
| 109.03 | 109.03 | 106.46 | 106.73 | -2.80% | |
| 111.01 | 112.00 | 109.39 | 109.81 | -1.52% | |
| 110.24 | 111.57 | 109.89 | 111.51 | +1.13% | |
| 110.57 | 111.59 | 109.69 | 110.26 | -0.62% | |
| 112.14 | 112.33 | 110.64 | 110.95 | -0.20% | |
| 112.40 | 113.36 | 110.75 | 111.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AFL chart for longer ranges.