FRA, AFL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, AFL: Aflac Incorporated

29 Aug 2025

LAST: 91.38	CHANGE: 0.74	OPEN: 90.48	HIGH: 91.38	ASK: 0.00	VOLUME: 550
LAST: 91.38	CHG(%): 0.80	PREV: 92.12	LOW: 90.48	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	90.48	91.38	90.48	91.38	550
28 Aug 25	92.12	92.12	92.12	92.12	30
27 Aug 25	92.82	93.10	92.82	93.10	30
26 Aug 25	92.00	92.00	92.00	92.00	65
25 Aug 25	92.24	92.24	92.24	92.24	65
22 Aug 25	92.98	92.98	92.98	92.98	65
21 Aug 25	92.36	92.36	92.36	92.36	65
20 Aug 25	90.94	90.94	90.94	90.94	65
19 Aug 25	90.32	90.76	90.32	90.76	65
18 Aug 25	89.82	89.82	89.82	89.82	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.19
EPS Ratio:	4.43
PtB:	2.11
Shares:	534.83M
Market Cap:	48.873B

TECHNICAL INDICATORS

MA5:	92.17
MA10:	91.77
MA20:	89.81
MA50:	88.56
MA100:	90.40
MA200:	95.67
STO9:	26.50
STO14:	64.32
RSI14:	58.21
WPR14:	-35.68
MTM14:	1.92
ROC14:	0.02
ATR:	0.96
Week High:	93.10
Week Low:	90.48
Month High:	93.10
Month Low:	84.25
Year High:	108.99
Year Low:	84.25
Volatility:	8.60

RECENT SPLITS

Date	Ratio
19 Mar 2018	2-1

RECENT DIVIDENDS

Date	Amount
21 May 2025	$0.50
19 Feb 2025	$0.50
20 Nov 2024	$0.43
21 Aug 2024	$0.43
21 May 2024	$0.43
20 Feb 2024	$0.43
14 Nov 2023	$0.36
22 Aug 2023	$0.36
16 May 2023	$0.36
14 Feb 2023	$0.36