Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AFLAC
(NY:
AFL
)
87.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
10.31
10.66
10.01
10.11
34,479,744
-0.08(-0.82%)
Apr 29, 2009
9.882
10.38
9.697
10.19
26,211,874
+0.54(+5.62%)
Apr 28, 2009
9.711
9.935
9.623
9.651
21,978,888
-0.16(-1.68%)
Apr 27, 2009
9.788
10.03
9.620
9.816
23,181,192
-0.20(-1.99%)
Apr 24, 2009
9.994
10.24
9.728
10.02
25,659,996
-0.01(-0.14%)
Apr 23, 2009
9.840
10.13
9.529
10.03
24,683,362
+0.35(+3.61%)
Apr 22, 2009
9.620
10.37
9.417
9.679
39,307,512
-0.57(-5.53%)
Apr 21, 2009
8.370
10.28
8.251
10.25
52,802,908
+1.51(+17.26%)
Apr 20, 2009
9.532
9.609
8.706
8.738
48,407,788
-1.31(-13.00%)
Apr 17, 2009
9.186
10.25
9.186
10.04
35,318,800
+0.70(+7.45%)
Apr 16, 2009
8.867
9.560
8.640
9.347
34,266,792
+0.56(+6.37%)
Apr 15, 2009
8.300
8.815
8.013
8.787
20,921,712
+0.42(+5.06%)
Apr 14, 2009
8.759
9.203
8.293
8.363
34,591,332
-0.65(-7.22%)
Apr 13, 2009
8.552
9.049
8.349
9.014
32,099,938
+0.28(+3.25%)
Apr 09, 2009
7.664
8.741
7.611
8.731
40,627,868
+1.42(+19.44%)
Apr 08, 2009
7.629
7.730
7.114
7.310
23,189,106
+0.25(+3.57%)
Apr 07, 2009
7.135
7.226
6.901
7.058
22,088,480
-0.17(-2.37%)
Apr 06, 2009
7.076
7.366
6.999
7.230
17,410,678
-0.14(-1.85%)
Apr 03, 2009
7.205
7.394
6.960
7.366
24,956,196
+0.15(+2.13%)
Apr 02, 2009
6.911
7.349
6.876
7.212
31,475,868
+0.65(+9.92%)
Apr 01, 2009
6.516
6.663
6.036
6.561
34,646,720
-0.21(-3.15%)
Mar 31, 2009
6.379
6.824
6.299
6.775
26,928,860
+0.26(+4.03%)
Mar 30, 2009
6.551
6.603
6.124
6.512
28,105,254
-0.74(-10.18%)
Mar 26, 2009
7.076
7.338
6.862
7.251
31,225,728
+0.29(+4.17%)
Mar 25, 2009
7.632
7.768
6.509
6.960
44,875,640
-0.60(-7.92%)
Mar 24, 2009
7.275
8.020
7.104
7.559
35,954,028
-0.03(-0.41%)
Mar 23, 2009
7.003
7.594
6.957
7.590
38,522,732
+1.16(+18.01%)
Mar 20, 2009
7.037
7.037
6.313
6.432
32,802,842
-0.85(-11.72%)
Mar 19, 2009
5.634
7.646
6.866
7.286
50,575,152
-0.08(-1.05%)
Mar 18, 2009
5.634
7.380
5.501
7.363
63,392,460
+1.71(+30.28%)
Mar 17, 2009
5.396
5.662
5.015
5.651
30,891,568
+0.41(+7.81%)
Mar 16, 2009
5.294
5.795
5.214
5.242
34,325,524
+0.14(+2.74%)
Mar 13, 2009
5.315
5.571
4.724
5.102
0
-0.12(-2.28%)
Mar 12, 2009
4.763
5.294
4.399
5.221
39,760,192
+0.45(+9.54%)
Mar 11, 2009
4.700
4.836
4.486
4.766
33,505,940
+0.18(+3.97%)
Mar 10, 2009
4.126
4.630
3.965
4.584
44,773,088
+0.56(+14.01%)
Mar 09, 2009
3.898
4.371
3.790
4.021
54,535,324
-0.68(-14.51%)
Mar 06, 2009
4.938
4.962
4.427
4.703
0
-0.07(-1.39%)
Mar 05, 2009
5.074
5.088
4.598
4.770
43,712,972
-0.48(-9.07%)
Mar 04, 2009
5.343
5.417
4.780
5.245
33,970,776
-0.39(-6.95%)
Mar 02, 2009
5.497
5.781
5.448
5.637
32,392,932
-0.23(-3.88%)
Feb 27, 2009
5.980
6.222
5.679
5.865
0
-0.77(-11.60%)
Feb 26, 2009
6.309
7.027
6.232
6.635
55,946,752
+1.00(+17.69%)
Feb 25, 2009
5.819
5.861
5.273
5.637
39,752,596
-0.19(-3.19%)
Feb 24, 2009
5.504
5.861
5.263
5.823
56,473,692
+0.29(+5.32%)
Feb 23, 2009
6.152
6.211
5.501
5.529
31,424,706
-0.42(-7.11%)
Feb 20, 2009
5.599
6.180
5.291
5.952
56,838,104
+0.24(+4.23%)
Feb 19, 2009
6.516
6.551
5.620
5.711
35,073,460
-0.65(-10.18%)
Feb 18, 2009
6.369
6.516
6.131
6.358
30,653,790
+0.19(+3.00%)
Feb 17, 2009
6.841
6.988
6.071
6.173
45,484,924
-1.00(-13.99%)
Feb 13, 2009
7.740
7.740
7.069
7.177
24,995,784
-0.55(-7.15%)
Feb 12, 2009
7.492
7.821
7.366
7.730
25,675,436
-0.09(-1.12%)
Feb 11, 2009
7.975
8.048
7.660
7.817
20,976,378
+0.07(+0.95%)
Feb 10, 2009
8.178
8.458
7.705
7.744
32,885,790
-0.55(-6.59%)
Feb 09, 2009
7.929
8.405
7.814
8.290
28,475,712
+0.66(+8.67%)
Feb 06, 2009
8.118
8.311
7.097
7.629
64,779,752
-0.46(-5.67%)
Feb 05, 2009
7.387
8.349
7.230
8.087
32,350,444
+0.72(+9.79%)
Feb 04, 2009
7.961
8.195
7.317
7.366
39,705,100
-0.55(-6.98%)
Feb 03, 2009
8.451
8.818
7.587
7.919
51,364,388
-0.14(-1.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.