AFLAC Incorporated - Price History

Monthly price history for AFL (AFLAC Incorporated)

DateAdjusted priceReal price
May 2024 $87.20 $87.20
April 2024 $83.65 $83.65
March 2024 $85.86 $85.86
February 2024 $80.74 $80.74
January 2024 $83.81 $84.34
December 2023 $81.98 $82.50
November 2023 $82.19 $82.71
October 2023 $77.22 $78.11
September 2023 $75.87 $76.75
August 2023 $73.72 $74.57
July 2023 $71.11 $72.34
June 2023 $68.61 $69.80
May 2023 $63.12 $64.21
April 2023 $68.23 $69.85
March 2023 $63.02 $64.52
February 2023 $66.57 $68.15
January 2023 $71.37 $73.50
December 2022 $69.85 $71.94
November 2022 $69.84 $71.93
October 2022 $62.85 $65.11
September 2022 $54.25 $56.20
August 2022 $57.36 $59.42
July 2022 $54.96 $57.30
June 2022 $53.07 $55.33
May 2022 $58.09 $60.57
April 2022 $54.55 $57.28
March 2022 $61.32 $64.39
February 2022 $58.18 $61.09
January 2022 $59.45 $62.82
December 2021 $55.26 $58.39
November 2021 $51.24 $54.14
October 2021 $50.50 $53.67
September 2021 $49.05 $52.13
August 2021 $53.33 $56.68
July 2021 $51.45 $55
June 2021 $50.20 $53.66
May 2021 $53.03 $56.68
April 2021 $49.97 $53.73
March 2021 $47.60 $51.18
February 2021 $44.54 $47.89
January 2021 $41.72 $45.18
December 2020 $41.07 $44.47
November 2020 $40.57 $43.93
October 2020 $31.15 $33.95
September 2020 $33.35 $36.35
August 2020 $33.32 $36.32
July 2020 $32.39 $35.57
June 2020 $32.81 $36.03
May 2020 $33.21 $36.47
April 2020 $33.64 $37.24
March 2020 $30.93 $34.24
February 2020 $38.71 $42.85
January 2020 $46.34 $51.57
December 2019 $47.53 $52.90
November 2019 $49.28 $54.84
October 2019 $47.53 $53.16
September 2019 $46.78 $52.32
August 2019 $44.87 $50.18
July 2019 $46.82 $52.64
June 2019 $48.75 $54.81
May 2019 $45.63 $51.30
April 2019 $44.58 $50.38
March 2019 $44.24 $50
February 2019 $43.48 $49.14
January 2019 $41.98 $47.70
December 2018 $40.10 $45.56
November 2018 $40.25 $45.74
October 2018 $37.69 $43.07
September 2018 $41.19 $47.07
August 2018 $40.46 $46.24
July 2018 $40.50 $46.54
June 2018 $37.43 $43.02
May 2018 $39.21 $45.06
April 2018 $39.43 $45.57
March 2018 $37.86 $43.76
February 2018 $38.45 $88.88
January 2018 $37.93 $88.20
December 2017 $37.75 $87.78
November 2017 $37.69 $87.64
October 2017 $35.89 $83.89
September 2017 $34.82 $81.39
August 2017 $35.32 $82.55
July 2017 $33.93 $79.75
June 2017 $33.05 $77.68
May 2017 $32.07 $75.38
April 2017 $31.68 $74.88
March 2017 $30.64 $72.42
February 2017 $30.60 $72.35
January 2017 $29.42 $69.99
December 2016 $29.26 $69.60
November 2016 $30.01 $71.38
October 2016 $28.78 $68.87
September 2016 $30.04 $71.87
August 2016 $31 $74.18
July 2016 $30.04 $72.28
June 2016 $29.99 $72.16
May 2016 $28.87 $69.46
April 2016 $28.49 $68.97
March 2016 $26.08 $63.14
February 2016 $24.59 $59.52
January 2016 $23.77 $57.96
December 2015 $24.57 $59.90
November 2015 $26.76 $65.24
October 2015 $25.98 $63.75
September 2015 $23.69 $58.13
August 2015 $23.88 $58.60
July 2015 $25.94 $64.05
June 2015 $25.20 $62.20
May 2015 $25.20 $62.22
April 2015 $25.38 $63.04
March 2015 $25.77 $64.01
February 2015 $25.06 $62.25
January 2015 $22.84 $57.08
December 2014 $24.44 $61.09
November 2014 $23.90 $59.73
October 2014 $23.74 $59.73
September 2014 $23.15 $58.25
August 2014 $24.34 $61.24
July 2014 $23.60 $59.74
June 2014 $24.59 $62.25
May 2014 $24.18 $61.23
April 2014 $24.62 $62.72
March 2014 $24.75 $63.04
February 2014 $25.16 $64.08
January 2014 $24.50 $62.78
December 2013 $26.07 $66.80
November 2013 $25.90 $66.37
October 2013 $25.22 $64.98
September 2013 $24.06 $61.99
August 2013 $22.43 $57.79
July 2013 $23.80 $61.68
June 2013 $22.43 $58.12
May 2013 $21.49 $55.69
April 2013 $20.87 $54.44
March 2013 $19.95 $52.02
February 2013 $19.15 $49.95
January 2013 $20.20 $53.06
December 2012 $20.22 $53.12
November 2012 $20.17 $52.99
October 2012 $18.82 $49.78
September 2012 $18.10 $47.88
August 2012 $17.46 $46.18
July 2012 $16.43 $43.78
June 2012 $15.98 $42.59
May 2012 $15.04 $40.08
April 2012 $16.78 $45.04
March 2012 $17.13 $45.99
February 2012 $17.60 $47.25
January 2012 $17.84 $48.23
December 2011 $16 $43.26
November 2011 $16.07 $43.44
October 2011 $16.55 $45.09
September 2011 $12.83 $34.95
August 2011 $13.85 $37.72
July 2011 $16.77 $46.06
June 2011 $17 $46.68
May 2011 $17.40 $47.79
April 2011 $20.35 $56.19
March 2011 $19.12 $52.78
February 2011 $21.32 $58.86
January 2011 $20.74 $57.58
December 2010 $20.33 $56.43
November 2010 $18.55 $51.50
October 2010 $20.02 $55.89
September 2010 $18.53 $51.71
August 2010 $16.93 $47.25
July 2010 $17.52 $49.19
June 2010 $15.20 $42.67
May 2010 $15.78 $44.30
April 2010 $18.04 $50.96
March 2010 $19.22 $54.29
February 2010 $17.50 $49.45
January 2010 $17.04 $48.43
December 2009 $16.28 $46.25
November 2009 $16.20 $46.03
October 2009 $14.51 $41.49
September 2009 $14.94 $42.74
August 2009 $14.20 $40.62
July 2009 $13.15 $37.86
June 2009 $10.80 $31.09
May 2009 $12.33 $35.50
April 2009 $9.95 $28.89
March 2009 $6.67 $19.36
February 2009 $5.77 $16.76
January 2009 $7.89 $23.21
December 2008 $15.58 $45.84
November 2008 $15.74 $46.30
October 2008 $14.97 $44.28
September 2008 $19.86 $58.75
August 2008 $19.16 $56.70
July 2008 $18.72 $55.61
June 2008 $21.14 $62.80
May 2008 $22.59 $67.13
April 2008 $22.36 $66.67
March 2008 $21.78 $64.95
February 2008 $20.93 $62.41
January 2008 $20.41 $61.09
December 2007 $20.92 $62.63
November 2007 $20.92 $62.64
October 2007 $20.90 $62.78
September 2007 $18.99 $57.04
August 2007 $17.75 $53.31
July 2007 $17.28 $52.12
June 2007 $17.04 $51.40
May 2007 $17.53 $52.86
April 2007 $16.96 $51.34
March 2007 $15.54 $47.06
February 2007 $15.60 $47.24
January 2007 $15.66 $47.61
December 2006 $15.13 $46
November 2006 $14.52 $44.14
October 2006 $14.73 $44.92
September 2006 $15 $45.76
August 2006 $14.78 $45.07
July 2006 $14.43 $44.14
June 2006 $15.15 $46.35
May 2006 $15.30 $46.80
April 2006 $15.50 $47.54
March 2006 $14.71 $45.13
February 2006 $15.08 $46.25
January 2006 $15.26 $46.95
December 2005 $15.09 $46.42
November 2005 $15.60 $48
October 2005 $15.50 $47.78
September 2005 $14.69 $45.30
August 2005 $14.02 $43.22
July 2005 $14.59 $45.10
June 2005 $14 $43.28
May 2005 $13.44 $41.55
April 2005 $13.12 $40.65
March 2005 $12.02 $37.26
February 2005 $12.37 $38.33
January 2005 $12.71 $39.51
December 2004 $12.82 $39.84
November 2004 $12.10 $37.62
October 2004 $11.52 $35.88
September 2004 $12.58 $39.21
August 2004 $12.87 $40.10
July 2004 $12.69 $39.64
June 2004 $13.06 $40.81
May 2004 $13 $40.60
April 2004 $13.49 $42.23
March 2004 $12.82 $40.14
February 2004 $12.97 $40.61
January 2004 $11.75 $36.88
December 2003 $11.53 $36.18
November 2003 $11.46 $35.97
October 2003 $11.60 $36.48
September 2003 $10.27 $32.30
August 2003 $10.18 $32.01
July 2003 $10.17 $32.08
June 2003 $9.75 $30.75
May 2003 $10.44 $32.91
April 2003 $10.35 $32.71
March 2003 $10.14 $32.05
February 2003 $9.89 $31.25
January 2003 $10.23 $32.39
December 2002 $9.51 $30.12
November 2002 $9.74 $30.85
October 2002 $9.59 $30.44
September 2002 $9.67 $30.69
August 2002 $9.64 $30.61
July 2002 $9.88 $31.41
June 2002 $10.06 $32
May 2002 $10.11 $32.16
April 2002 $9.38 $29.90
March 2002 $9.26 $29.50
February 2002 $8.07 $25.70
January 2002 $8.18 $26.12
December 2001 $7.69 $24.56
November 2001 $8.58 $27.40
October 2001 $7.65 $24.46
September 2001 $8.44 $27
August 2001 $8.60 $27.52
July 2001 $9.23 $29.58
June 2001 $9.83 $31.49
May 2001 $10.12 $32.43
April 2001 $9.91 $31.80
March 2001 $8.58 $27.54
February 2001 $9.37 $60.16
January 2001 $9.18 $58.98
December 2000 $11.23 $72.19
November 2000 $10.95 $70.38
October 2000 $11.35 $73.06
September 2000 $9.95 $64.06
August 2000 $8.39 $54
July 2000 $8.06 $51.94
June 2000 $7.13 $45.94
May 2000 $8.02 $51.69
April 2000 $7.56 $48.81
March 2000 $7.06 $45.56
February 2000 $5.66 $36.56
January 2000 $6.71 $43.44
December 1999 $7.29 $47.19
November 1999 $7.40 $47.88
October 1999 $7.89 $51.12
September 1999 $6.46 $41.88
August 1999 $6.94 $44.94
July 1999 $7.15 $46.38
June 1999 $7.38 $47.88
May 1999 $7.86 $51
April 1999 $8.35 $54.25
March 1999 $8.38 $54.44
February 1999 $6.74 $43.78
January 1999 $6.59 $42.88
December 1998 $6.74 $43.88
November 1998 $5.67 $36.88
October 1998 $5.85 $38.12
September 1998 $4.38 $28.56
August 1998 $3.85 $25.12
July 1998 $5.26 $34.38
June 1998 $4.64 $30.31
May 1998 $4.89 $63.88
April 1998 $4.97 $65
March 1998 $4.83 $63.25
February 1998 $4.69 $61.44
January 1998 $4.15 $54.44
December 1997 $3.90 $51.12
November 1997 $3.52 $46.12
October 1997 $3.87 $50.88
September 1997 $4.13 $54.25
August 1997 $4.19 $55.06
July 1997 $4.23 $55.75
June 1997 $3.59 $47.25
May 1997 $3.87 $51
April 1997 $3.26 $43
March 1997 $2.84 $37.50
February 1997 $3.06 $40.38
January 1997 $3 $39.75
December 1996 $3.23 $42.75
November 1996 $3.15 $41.75
October 1996 $3.03 $40.25
September 1996 $2.68 $35.50
August 1996 $2.59 $34.38
July 1996 $2.41 $32.12
June 1996 $2.24 $29.88
May 1996 $2.26 $30.12
April 1996 $2.34 $31.25
March 1996 $2.34 $31.25
February 1996 $2.32 $46.38
January 1996 $2.37 $47.62
December 1995 $2.17 $43.50
November 1995 $2.03 $40.75
October 1995 $2.02 $40.75
September 1995 $2.06 $41.50
August 1995 $2.03 $40.88
July 1995 $2.09 $42.25
June 1995 $2.16 $43.75
May 1995 $2.08 $42
April 1995 $2.04 $41.38
March 1995 $2.02 $41
February 1995 $1.86 $37.62
January 1995 $1.70 $34.62
December 1994 $1.57 $32
November 1994 $1.67 $33.88
October 1994 $1.67 $34.12
September 1994 $1.67 $34.12
August 1994 $1.76 $35.88
July 1994 $1.70 $34.88
June 1994 $1.65 $33.75
May 1994 $1.64 $33.50
April 1994 $1.48 $30.38
March 1994 $1.50 $30.75
February 1994 $1.44 $29.62
January 1994 $1.35 $27.88
December 1993 $1.38 $28.50
November 1993 $1.31 $27
October 1993 $1.52 $31.50
September 1993 $1.56 $32.25
August 1993 $1.60 $33
July 1993 $1.43 $29.62
June 1993 $1.37 $28.38
May 1993 $1.52 $39.50
April 1993 $1.44 $37.50
March 1993 $1.38 $36
February 1993 $1.34 $35
January 1993 $1.29 $33.63
December 1992 $1.32 $34.50
November 1992 $1.21 $31.62
October 1992 $1.14 $29.75
September 1992 $1.20 $31.50
August 1992 $1.25 $32.75
July 1992 $1.27 $33.38
June 1992 $1.15 $30.25
May 1992 $1.10 $28.88
April 1992 $1.08 $28.50
March 1992 $1.04 $27.50
February 1992 $1.14 $30
January 1992 $1.11 $29.50
December 1991 $1.17 $30.88
November 1991 $1.01 $26.75
October 1991 $1.04 $27.75
September 1991 $0.93 $24.75
August 1991 $0.91 $24.12
July 1991 $0.91 $24.38
June 1991 $0.82 $21.75
May 1991 $0.86 $23
April 1991 $0.94 $25.13
March 1991 $0.86 $23.13
February 1991 $0.88 $23.50
January 1991 $0.77 $20.63
December 1990 $0.71 $19.13
November 1990 $0.63 $16.88
October 1990 $0.55 $14.88
September 1990 $0.49 $13.38
August 1990 $0.53 $14.25
July 1990 $0.61 $16.62
June 1990 $0.58 $15.88
May 1990 $0.56 $15.12
April 1990 $0.51 $13.88
March 1990 $0.54 $14.75
February 1990 $0.55 $15
January 1990 $0.58 $15.88
December 1989 $0.66 $18
November 1989 $0.66 $18
October 1989 $0.68 $18.88
September 1989 $0.65 $17.88
August 1989 $0.64 $17.63
July 1989 $0.56 $15.63
June 1989 $0.58 $16
May 1989 $0.57 $15.88
April 1989 $0.68 $18.88
March 1989 $0.61 $17
February 1989 $0.56 $15.50
January 1989 $0.53 $14.88
December 1988 $0.49 $13.75
November 1988 $0.47 $13.25
October 1988 $0.48 $13.62
September 1988 $0.47 $13.25
August 1988 $0.42 $11.88
July 1988 $0.46 $13.13
June 1988 $0.47 $13.38
May 1988 $0.50 $14
April 1988 $0.53 $15.12
March 1988 $0.57 $16.25
February 1988 $0.49 $13.88
January 1988 $0.50 $14.25
December 1987 $0.50 $14.13
November 1987 $0.47 $13.50
October 1987 $0.46 $13.13
September 1987 $0.59 $16.75
August 1987 $0.61 $17.50
July 1987 $0.49 $14
June 1987 $0.45 $13
May 1987 $0.42 $12
April 1987 $0.42 $12.12
March 1987 $0.45 $12.88
February 1987 $0.49 $14.13
January 1987 $0.55 $31.62
December 1986 $0.45 $26
November 1986 $0.47 $27.12
October 1986 $0.45 $26.13
September 1986 $0.44 $25.75
August 1986 $0.63 $36.50
July 1986 $0.60 $35
June 1986 $0.57 $33.12
May 1986 $0.57 $33
April 1986 $0.51 $29.88
March 1986 $0.49 $28.62
February 1986 $0.50 $38.75
January 1986 $0.46 $36
December 1985 $0.35 $27.62
November 1985 $0.38 $29.50
October 1985 $0.32 $24.88
September 1985 $0.30 $23.63
August 1985 $0.31 $24.50
July 1985 $0.28 $21.88
June 1985 $0.31 $24.13
May 1985 $0.27 $32.25
April 1985 $0.23 $27.88
March 1985 $0.23 $27
February 1985 $0.24 $28.75
January 1985 $0.22 $26.63
December 1984 $0.19 $23.25
November 1984 $0.20 $23.38
October 1984 $0.18 $0.36
September 1984 $0.16 $0.33
August 1984 $0.17 $0.34
July 1984 $0.13 $0.26
June 1984 $0.13 $0.26
May 1984 $0.12 $0.25
April 1984 $0.13 $0.27
March 1984 $0.13 $0.25
February 1984 $0.13 $0.26
January 1984 $0.14 $0.28
December 1983 $0.15 $0.30
November 1983 $0.14 $0.29
October 1983 $0.15 $0.29
September 1983 $0.15 $0.30
August 1983 $0.14 $0.28
July 1983 $0.13 $0.26
June 1983 $0.14 $0.28
May 1983 $0.13 $0.26
April 1983 $0.12 $0.24
March 1983 $0.11 $0.22
February 1983 $0.10 $0.21
January 1983 $0.10 $0.20
December 1982 $0.10 $0.19
November 1982 $0.10 $0.19
October 1982 $0.08 $0.17
September 1982 $0.08 $0.16
August 1982 $0.07 $0.14
July 1982 $0.06 $0.13
June 1982 $0.06 $0.12
May 1982 $0.06 $0.11
April 1982 $0.06 $0.12
March 1982 $0.05 $0.10
February 1982 $0.05 $0.10
January 1982 $0.05 $0.10
December 1981 $0.05 $0.10
November 1981 $0.05 $0.10
October 1981 $0.05 $0.10
September 1981 $0.05 $0.10
August 1981 $0.04 $0.09
July 1981 $0.06 $0.12
June 1981 $0.06 $0.11
May 1981 $0.06 $0.11
April 1981 $0.06 $0.12
March 1981 $0.06 $0.11
February 1981 $0.05 $0.10
January 1981 $0.05 $0.10
December 1980 $0.05 $0.10
November 1980 $0.05 $0.09
October 1980 $0.05 $0.09
September 1980 $0.05 $0.10
August 1980 $0.05 $0.10
July 1980 $0.05 $0.10
June 1980 $0.05 $0.11
May 1980 $0.05 $0.10
April 1980 $0.05 $0.10
March 1980 $0.06 $0.11

AFL

List: Champions

Price: $87.20

52 week price:
63.01
88.37

Dividend Yield: 2.36%

5-year range yield:
2.00%
3.33%

Forward Dividend Yield: 2.28%

Payout Ratio: 25.71%

Payout Ratio Range:
15.87%
36.60%

Dividend Per Share: 2.00 USD

Earnings Per Share: 7.78 USD

P/E Ratio: 10.03

Exchange: NYQ

Sector: Financial Services

Industry: Insurance - Life

Volume: 5.6 million

Ebitda: 4.8 billion

Market Capitalization: 48.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 14.30%

DGR5: 11.42%

DGR10: 9.15%

DGR20: 13.95%

Links: