AFLAC Incorporated Common Stockのデータ

AFLAC Incorporated Common Stockの基本情報

名前 AFLAC Incorporated Common Stock
ティッカー AFL
国 United States
上場年 nan
セクター Finance

AFLAC Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.05 46.35 46.55 46.35 3853000.0 46.35
2021-02-12 47.36 46.46 46.68 46.92 2322700.0 46.92
2021-02-11 47.08 46.46 46.81 46.89 2767800.0 46.89
2021-02-10 46.86 46.1 46.45 46.69 4039900.0 46.69
2021-02-09 46.58 45.9 46.29 46.25 3708300.0 46.25
2021-02-08 46.48 45.56 45.71 46.28 4668700.0 46.28
2021-02-05 45.89 44.93 45.87 45.45 4651400.0 45.45
2021-02-04 46.64 45.53 46.06 45.75 4893100.0 45.75
2021-02-03 46.13 45.53 46.0 45.89 3327700.0 45.89
2021-02-02 46.68 46.04 46.26 46.31 3120300.0 46.31
2021-02-01 45.9 44.86 45.39 45.61 3161700.0 45.61
2021-01-29 45.96 44.77 45.9 45.18 5236800.0 45.18
2021-01-28 46.51 45.3 45.62 46.12 4272600.0 46.12
2021-01-27 46.07 44.76 45.77 45.15 4463200.0 45.15
2021-01-26 46.99 46.4 46.74 46.43 3956600.0 46.43
2021-01-25 46.61 45.72 45.95 46.57 5031400.0 46.57
2021-01-22 46.61 45.77 45.86 46.43 3773800.0 46.43
2021-01-21 47.12 46.31 46.92 46.32 2926500.0 46.32
2021-01-20 47.21 46.71 46.97 47.06 2368300.0 47.06
2021-01-19 47.33 46.62 46.8 47.05 2665200.0 47.05
2021-01-15 46.82 46.01 46.53 46.48 4218800.0 46.48
2021-01-14 47.0 46.19 46.35 46.87 2868300.0 46.87
2021-01-13 46.56 45.63 45.93 46.09 4059800.0 46.09
2021-01-12 46.54 45.26 46.21 46.18 5828100.0 46.18
2021-01-11 44.82 44.0 44.22 44.51 2479000.0 44.51
2021-01-08 44.99 43.72 44.92 44.49 2915700.0 44.49
2021-01-07 45.26 44.45 45.18 44.68 4217400.0 44.68
2021-01-06 45.2 43.54 43.91 44.93 3842900.0 44.93
2021-01-05 43.7 42.96 43.33 43.26 2561700.0 43.26
2021-01-04 44.7 43.03 44.6 43.19 3111200.0 43.19
2020-12-31 44.64 43.9 44.01 44.47 2159000.0 44.47
2020-12-30 44.48 43.83 43.87 44.01 1954500.0 44.01
2020-12-29 44.32 43.7 44.16 43.75 2386700.0 43.75
2020-12-28 44.75 43.91 44.08 43.92 2282700.0 43.92
2020-12-24 43.93 43.38 43.67 43.84 1383500.0 43.84
2020-12-23 43.9 43.14 43.42 43.53 5450700.0 43.53
2020-12-22 43.75 43.0 43.6 43.03 4044500.0 43.03
2020-12-21 43.87 42.73 43.77 43.59 4155700.0 43.59
2020-12-18 45.15 43.52 44.84 43.89 10298600.0 43.89
2020-12-17 45.0 44.47 44.85 44.81 3037300.0 44.81
2020-12-16 45.23 44.52 44.99 44.68 3282400.0 44.68
2020-12-15 45.1 44.19 44.83 44.87 2958000.0 44.87
2020-12-14 45.57 44.19 45.49 44.2 3198200.0 44.2
2020-12-11 45.06 44.52 44.69 44.84 3314600.0 44.84
2020-12-10 45.51 44.56 44.6 45.35 2881200.0 45.35
2020-12-09 45.67 44.96 45.54 45.12 3842800.0 45.12
2020-12-08 45.55 44.6 44.91 45.24 3426600.0 45.24
2020-12-07 46.0 45.04 46.0 45.17 3582200.0 45.17
2020-12-04 46.35 45.3 45.41 46.29 4836300.0 46.29
2020-12-03 45.74 45.13 45.27 45.69 2917800.0 45.69
2020-12-02 45.55 44.29 44.55 45.31 3684400.0 45.31
2020-12-01 45.13 44.4 44.94 44.7 4043100.0 44.7
2020-11-30 45.19 43.91 44.79 43.93 5918300.0 43.93
2020-11-27 46.13 45.16 45.16 45.28 2073600.0 45.28
2020-11-25 45.84 45.04 45.65 45.61 4127900.0 45.61
2020-11-24 46.43 44.75 45.4 46.13 5006300.0 46.13
2020-11-23 44.87 44.18 44.38 44.45 4779700.0 44.45
2020-11-20 43.98 43.32 43.44 43.85 4462100.0 43.85
2020-11-19 43.74 42.52 42.63 43.72 3475500.0 43.72
2020-11-18 43.96 42.85 43.1 42.86 5550900.0 42.86
2020-11-17 43.37 42.23 42.58 43.0 4739500.0 43.0
2020-11-16 43.26 42.24 42.75 43.23 5340800.0 42.95
2020-11-13 41.83 40.5 40.75 41.52 2908100.0 41.25
2020-11-12 40.77 39.74 40.3 40.31 3908300.0 40.05
2020-11-11 41.92 40.66 41.84 40.88 4186300.0 40.62
2020-11-10 42.3 41.14 41.49 41.85 4886900.0 41.58
2020-11-09 42.23 39.17 40.27 41.49 7856300.0 41.22
2020-11-06 37.64 36.65 37.23 36.9 3970300.0 36.66
2020-11-05 37.54 36.6 36.84 37.2 5234000.0 36.96
2020-11-04 37.2 35.28 35.65 36.53 5122500.0 36.29
2020-11-03 36.54 35.99 36.19 36.24 5029000.0 36.01
2020-11-02 35.65 34.22 34.59 35.52 4717900.0 35.29
2020-10-30 34.42 33.37 33.97 33.95 5321300.0 33.73
2020-10-29 34.6 33.59 34.21 34.22 4621200.0 34.0
2020-10-28 36.28 34.01 35.84 34.15 6813500.0 33.93
2020-10-27 36.69 35.35 36.68 35.36 3849200.0 35.13
2020-10-26 37.42 36.34 37.39 36.77 2998300.0 36.53
2020-10-23 38.03 37.45 37.77 37.85 2501500.0 37.6
2020-10-22 37.53 36.31 36.67 37.51 2311900.0 37.27
2020-10-21 37.02 36.56 36.74 36.65 2760300.0 36.41
2020-10-20 37.25 36.71 36.93 36.91 3219300.0 36.67
2020-10-19 37.48 36.43 37.3 36.48 3208400.0 36.24
2020-10-16 37.74 36.99 37.41 37.21 2630900.0 36.97
2020-10-15 37.39 36.4 36.61 37.25 2443800.0 37.01
2020-10-14 37.71 36.96 37.2 36.98 2635100.0 36.74
2020-10-13 38.31 37.09 38.27 37.21 2579300.0 36.97
2020-10-12 38.72 38.06 38.14 38.4 2163800.0 38.15
2020-10-09 38.55 37.94 38.49 38.1 2539600.0 37.85
2020-10-08 38.6 37.93 38.21 38.24 2320000.0 37.99
2020-10-07 38.4 37.59 37.73 37.91 3448400.0 37.66
2020-10-06 38.47 37.22 37.83 37.37 4076900.0 37.13
2020-10-05 37.74 37.14 37.33 37.43 3317300.0 37.19
2020-10-02 37.15 35.69 35.99 36.88 2973800.0 36.64
2020-10-01 36.7 35.94 36.38 36.39 2482900.0 36.15
2020-09-30 36.82 36.04 36.25 36.35 3922300.0 36.11
2020-09-29 36.34 35.6 36.1 36.02 2908100.0 35.79
2020-09-28 36.95 36.25 36.36 36.33 3502200.0 36.09
2020-09-25 35.95 35.18 35.2 35.73 2924000.0 35.5
2020-09-24 36.22 34.92 35.75 35.67 2932700.0 35.44
2020-09-23 36.96 35.6 36.5 35.62 3137600.0 35.39
2020-09-22 36.92 35.97 36.27 36.37 3618100.0 36.13
2020-09-21 37.4 35.93 37.08 36.41 5030700.0 36.17
2020-09-18 38.4 37.41 37.49 37.8 17653100.0 37.56
2020-09-17 37.64 36.59 36.96 37.62 3793300.0 37.38
2020-09-16 37.74 36.61 36.76 37.21 3813000.0 36.97
2020-09-15 37.24 36.51 37.12 36.69 3220600.0 36.45
2020-09-14 37.47 36.6 36.99 37.07 3441400.0 36.83
2020-09-11 36.8 36.02 36.28 36.39 3067000.0 36.15
2020-09-10 37.55 36.17 37.14 36.21 3335900.0 35.98
2020-09-09 37.55 36.98 37.25 37.04 3473800.0 36.8
2020-09-08 38.0 36.81 37.89 36.94 5122100.0 36.7
2020-09-04 38.07 36.85 37.63 37.86 5104300.0 37.61
2020-09-03 38.29 36.65 37.38 36.94 5241200.0 36.7
2020-09-02 37.46 36.5 36.64 36.9 3197800.0 36.66
2020-09-01 37.12 35.9 36.0 36.7 3889300.0 36.46
2020-08-31 37.2 36.27 37.2 36.32 3362200.0 36.08
2020-08-28 37.23 36.68 37.22 37.13 3101600.0 36.89
2020-08-27 37.3 36.37 36.46 36.88 2778900.0 36.64
2020-08-26 36.86 36.39 36.84 36.45 2802700.0 36.21
2020-08-25 37.9 36.92 37.78 37.1 2826300.0 36.86
2020-08-24 37.42 36.42 36.59 37.38 2709300.0 37.14
2020-08-21 36.97 36.34 36.75 36.42 2928400.0 36.18
2020-08-20 36.95 36.41 36.45 36.66 2409800.0 36.42
2020-08-19 37.4 36.85 36.99 37.03 2497400.0 36.79
2020-08-18 37.71 37.07 37.37 37.14 2195000.0 36.9
2020-08-17 38.19 37.31 37.93 37.46 2497400.0 36.94
2020-08-14 38.24 37.37 37.48 38.07 2660900.0 37.54
2020-08-13 37.75 36.95 37.11 37.75 3123000.0 37.23
2020-08-12 38.94 37.34 38.94 37.62 3217400.0 37.1
2020-08-11 38.76 37.89 38.26 38.03 3963200.0 37.5
2020-08-10 37.65 36.67 36.68 37.47 3102300.0 36.95
2020-08-07 36.57 35.12 35.15 36.52 2963000.0 36.01
2020-08-06 35.9 35.17 35.29 35.41 3285700.0 34.92
2020-08-05 36.12 35.26 35.3 35.55 2700900.0 35.06
2020-08-04 35.57 35.02 35.25 35.06 4122000.0 34.57
2020-08-03 35.8 35.24 35.58 35.36 2937700.0 34.87
2020-07-31 35.65 35.03 35.14 35.57 4404200.0 35.08
2020-07-30 35.76 34.96 35.62 35.29 4575900.0 34.8
2020-07-29 36.62 35.69 36.34 36.5 3904800.0 35.99
2020-07-28 36.6 36.09 36.28 36.29 3863800.0 35.79
2020-07-27 36.68 36.03 36.58 36.43 3311000.0 35.92
2020-07-24 37.34 36.69 37.14 36.77 2226400.0 36.26
2020-07-23 37.2 36.46 36.53 36.99 2537300.0 36.48
2020-07-22 36.86 36.0 36.12 36.66 2154200.0 36.15
2020-07-21 36.94 36.12 36.12 36.51 2684000.0 36.0
2020-07-20 36.15 35.54 35.95 35.98 2485000.0 35.48
2020-07-17 36.41 35.73 36.33 36.22 2800800.0 35.72
2020-07-16 36.91 35.91 36.02 36.37 2194700.0 35.86
2020-07-15 36.64 35.83 36.42 36.28 3532800.0 35.78
2020-07-14 35.67 34.59 34.88 35.65 4162200.0 35.15
2020-07-13 35.47 34.69 35.09 34.88 3117300.0 34.4
2020-07-10 34.88 34.01 34.13 34.87 2782200.0 34.39
2020-07-09 35.37 33.82 35.25 33.97 3806900.0 33.5
2020-07-08 35.53 34.67 34.83 35.4 3085000.0 34.91
2020-07-07 35.87 34.58 35.63 34.62 3488400.0 34.14
2020-07-06 36.63 35.69 36.23 36.02 3332600.0 35.52
2020-07-02 36.72 35.14 36.22 35.26 3075400.0 34.77
2020-07-01 36.28 34.98 35.96 35.39 3154600.0 34.9
2020-06-30 36.21 35.21 35.25 36.03 3768800.0 35.53
2020-06-29 35.64 34.68 35.18 35.43 2739000.0 34.94
2020-06-26 35.53 34.3 35.36 34.68 4875400.0 34.2
2020-06-25 35.87 34.64 34.88 35.83 2801800.0 35.33
2020-06-24 36.07 34.98 35.96 35.17 4040100.0 34.68
2020-06-23 37.29 36.35 37.07 36.39 3159600.0 35.88
2020-06-22 36.86 35.99 36.38 36.46 3532600.0 35.95
2020-06-19 37.95 36.17 37.88 36.6 7694300.0 36.09
2020-06-18 37.39 36.12 36.37 37.11 2835300.0 36.59
2020-06-17 37.83 36.75 37.57 36.79 3432000.0 36.28
2020-06-16 38.79 36.8 38.79 37.35 3449800.0 36.83
2020-06-15 37.38 35.11 35.43 37.12 3271300.0 36.6
2020-06-12 37.27 35.68 37.18 36.64 3265200.0 36.13
2020-06-11 37.78 35.64 37.0 35.66 5382300.0 35.16
2020-06-10 40.03 38.83 39.9 39.09 3830800.0 38.55
2020-06-09 41.25 40.16 40.81 40.2 3220900.0 39.64
2020-06-08 42.19 41.08 41.28 42.1 4033600.0 41.51
2020-06-05 41.81 40.38 41.62 40.53 3948900.0 39.97
2020-06-04 39.34 37.59 38.0 39.33 4657100.0 38.78
2020-06-03 38.66 38.0 38.22 38.21 3641700.0 37.68
2020-06-02 37.69 37.0 37.34 37.24 2849800.0 36.72
2020-06-01 37.24 36.25 36.46 36.97 5017900.0 36.46
2020-05-29 36.74 35.65 36.09 36.47 17390300.0 35.96
2020-05-28 37.59 36.2 37.46 36.63 4103800.0 36.12
2020-05-27 37.97 36.66 37.97 37.17 4554000.0 36.65
2020-05-26 36.66 35.58 36.25 36.23 3783300.0 35.73
2020-05-22 34.94 34.38 34.94 34.7 2875000.0 34.22
2020-05-21 34.96 34.49 34.61 34.85 4426000.0 34.37
2020-05-20 35.1 33.93 34.05 34.8 4786800.0 34.32
2020-05-19 34.44 33.31 34.17 33.63 3141600.0 33.16
2020-05-18 35.13 34.42 34.74 34.75 3832400.0 33.99
2020-05-15 33.16 31.87 32.34 32.99 10064000.0 32.27
2020-05-14 32.79 30.32 31.43 32.76 5193200.0 32.04
2020-05-13 33.33 31.82 33.3 31.99 4405000.0 31.29
2020-05-12 35.61 33.64 35.53 33.65 3698600.0 32.91
2020-05-11 35.94 34.98 35.68 35.41 2938800.0 34.64
2020-05-08 36.87 35.46 36.65 36.26 2570700.0 35.47
2020-05-07 36.46 34.84 34.87 35.87 2977600.0 35.09
2020-05-06 35.97 34.28 35.53 34.28 4079500.0 33.53
2020-05-05 36.64 35.86 35.86 35.92 3421600.0 35.14
2020-05-04 36.1 35.15 36.05 35.75 3522700.0 34.97
2020-05-01 36.63 35.97 36.29 36.62 3425200.0 35.82
2020-04-30 38.9 36.84 37.15 37.24 5604200.0 36.43
2020-04-29 39.48 38.31 39.1 39.19 3001300.0 38.33
2020-04-28 39.13 37.67 38.53 37.79 2445300.0 36.96
2020-04-27 37.56 36.34 36.34 37.27 3279900.0 36.46
2020-04-24 36.56 35.23 35.57 36.29 3482700.0 35.5
2020-04-23 35.99 34.99 35.78 35.04 3206900.0 34.27
2020-04-22 35.76 35.0 35.45 35.47 2363900.0 34.7
2020-04-21 35.53 34.43 34.93 34.59 3383400.0 33.83
2020-04-20 36.53 35.02 35.51 36.15 3377900.0 35.36
2020-04-17 36.86 35.57 36.23 36.48 3858400.0 35.68
2020-04-16 35.74 34.76 35.71 35.04 2878000.0 34.27
2020-04-15 36.53 35.33 36.19 35.75 3689500.0 34.97
2020-04-14 38.45 37.39 38.03 37.78 3347800.0 36.95
2020-04-13 38.15 36.53 38.15 37.28 2828200.0 36.47
2020-04-09 39.82 37.53 38.5 38.08 7065600.0 37.25
2020-04-08 38.09 35.75 36.01 37.77 4296900.0 36.94
2020-04-07 38.23 35.65 37.19 35.71 4625500.0 34.93
2020-04-06 36.11 34.08 34.53 35.22 5275800.0 34.45
2020-04-03 32.66 31.3 31.31 32.41 4690300.0 31.7
2020-04-02 33.12 31.11 31.63 31.83 4892600.0 31.13
2020-04-01 33.15 31.05 32.06 31.9 5237000.0 31.2
2020-03-31 36.0 34.06 35.74 34.24 7315700.0 33.49
2020-03-30 36.75 34.5 35.63 36.26 4315900.0 35.47
2020-03-27 37.16 33.74 34.18 35.4 6083000.0 34.63
2020-03-26 41.22 34.78 37.2 35.77 10739400.0 34.99
2020-03-25 38.23 29.19 29.45 36.73 14431000.0 35.93
2020-03-24 29.22 26.68 27.5 29.11 6025300.0 28.47
2020-03-23 26.99 25.13 26.43 25.69 6925700.0 25.13
2020-03-20 29.35 26.23 27.32 26.73 6985900.0 26.15
2020-03-19 28.45 24.19 25.17 26.9 7171300.0 26.31
2020-03-18 28.59 23.07 27.86 25.27 7493400.0 24.72
2020-03-17 30.35 27.01 29.51 30.15 7086300.0 29.49
2020-03-16 32.52 28.82 30.1 28.99 5979300.0 28.36
2020-03-13 34.85 31.16 33.54 34.69 6242000.0 33.93
2020-03-12 34.69 31.41 33.41 31.42 6057800.0 30.73
2020-03-11 38.09 36.33 37.91 36.94 5903400.0 36.13
2020-03-10 39.27 37.21 39.04 39.22 6962000.0 38.36
2020-03-09 40.15 36.75 38.0 37.59 7871300.0 36.77
2020-03-06 40.96 39.27 39.72 40.78 6310800.0 39.89
2020-03-05 43.21 41.19 43.21 41.58 5574500.0 40.67
2020-03-04 44.62 43.12 44.19 44.55 7922500.0 43.58
2020-03-03 45.65 43.08 45.03 43.33 7325900.0 42.38
2020-03-02 45.3 42.92 43.12 45.29 6569000.0 44.3
2020-02-28 43.87 41.92 43.31 42.85 8944900.0 41.91
2020-02-27 46.39 44.38 45.77 44.4 6232300.0 43.43
2020-02-26 48.3 46.1 48.05 46.55 5292000.0 45.53
2020-02-25 49.42 47.51 49.3 47.7 4013900.0 46.66
2020-02-24 50.7 49.19 50.54 49.23 4080300.0 48.15
2020-02-21 51.72 51.12 51.28 51.53 2977600.0 50.4
2020-02-20 51.65 51.14 51.48 51.49 2623700.0 50.37
2020-02-19 51.95 51.55 51.92 51.55 2182600.0 50.42
2020-02-18 52.5 51.74 52.4 51.88 2210000.0 50.75