AFL

AFLAC

$52.01 0.49 (0.95%)
19:02 EDT AFL Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.78 (1.50%)
P/E:       8.74
Market Cap:       40.26B
EPS:       5.95
Volume:       2.50M
Day's Range:       51.60 - 52.10
52wk Range:       41.45 - 52.45
Previous Close:       52.01
Historical Data for AFL
Date Open High Low Volume Close Change %
05/24/19 51.60 52.10 51.60 2,498,000 52.01 0.49   0.95%
05/23/19 51.88 51.89 51.21 2,528,862 51.52 -0.69   -1.32%
05/22/19 51.89 52.29 51.64 2,177,205 52.21 0.26   0.50%
05/21/19 52.00 52.24 51.80 2,556,069 51.95 -0.21   -0.40%
05/20/19 52.14 52.45 51.88 3,161,315 52.16 -0.02   -0.04%
05/17/19 51.55 52.44 51.43 2,905,600 52.18 0.25   0.48%
05/16/19 51.46 52.27 51.39 2,456,765 51.93 0.62   1.21%
05/15/19 50.74 51.52 50.72 3,574,942 51.31 0.18   0.35%
05/14/19 50.56 51.43 50.50 3,052,480 51.13 0.66   1.31%
05/13/19 50.58 50.87 50.15 4,021,289 50.47 -0.80   -1.56%
05/10/19 50.35 51.36 50.18 3,742,100 51.27 0.78   1.54%
05/09/19 49.90 50.58 49.90 3,091,519 50.49 0.25   0.50%
05/08/19 49.96 50.65 49.92 2,641,685 50.24 0.13   0.26%
05/07/19 50.24 50.54 49.91 2,950,328 50.11 -0.41   -0.81%
05/06/19 49.91 50.67 49.72 2,306,287 50.52 0.03   0.06%
05/03/19 50.31 50.69 50.26 2,249,600 50.49 0.24   0.48%
05/02/19 50.21 50.57 49.97 2,559,224 50.25 0.03   0.06%
05/01/19 50.51 50.72 50.13 3,472,885 50.22 -0.16   -0.32%
04/30/19 49.79 50.40 49.72 4,202,823 50.38 0.66   1.33%
04/29/19 49.70 50.10 49.66 2,563,172 49.72 0.19   0.38%
04/26/19 49.41 50.02 48.67 2,853,600 49.53 0.35   0.71%
04/25/19 48.64 49.21 48.59 2,939,439 49.18 0.29   0.59%
04/24/19 48.81 49.01 48.68 2,436,801 48.89 -0.02   -0.04%
04/23/19 48.65 49.27 48.50 3,494,953 48.91 0.35   0.72%
04/22/19 48.68 48.87 48.45 2,234,034 48.56 -0.36   -0.74%
04/18/19 48.98 49.26 48.75 4,271,900 48.92 -0.12   -0.24%
04/17/19 49.76 49.76 48.93 3,096,477 49.04 -0.55   -1.11%
04/16/19 49.04 49.62 48.84 3,326,611 49.59 0.64   1.31%
04/15/19 49.56 49.64 48.79 4,309,035 48.95 -0.56   -1.13%
04/12/19 49.79 49.80 49.07 3,611,400 49.51 0.14   0.28%
04/11/19 49.36 49.56 49.15 3,147,197 49.37 0.16   0.33%
04/10/19 48.93 49.24 48.80 2,493,311 49.21 0.17   0.35%
04/09/19 49.06 49.20 48.83 3,081,950 49.04 -0.08   -0.16%
04/08/19 49.12 49.27 48.91 3,303,572 49.12 0.12   0.24%
04/05/19 48.97 49.06 48.81 3,149,800 49.00 0.22   0.45%
04/04/19 48.85 49.05 48.66 2,525,229 48.78 0.02   0.04%
04/03/19 49.55 49.55 48.29 5,489,329 48.76 -0.49   -0.99%
04/02/19 49.78 49.83 49.23 3,630,077 49.25 -0.63   -1.26%
04/01/19 50.31 50.46 49.76 4,066,222 49.88 -0.12   -0.24%
03/29/19 50.00 50.04 49.69 4,071,100 50.00 0.30   0.60%
03/28/19 49.90 50.12 49.42 1,983,290 49.70 -0.12   -0.24%
03/27/19 49.81 50.01 49.62 2,318,921 49.82 -0.01   -0.02%
03/26/19 49.91 50.14 49.50 2,212,742 49.83 0.31   0.63%
03/25/19 49.50 49.73 49.27 2,244,061 49.52 0.06   0.12%
03/22/19 49.65 49.99 49.42 3,596,700 49.46 -0.51   -1.02%
03/21/19 49.25 50.04 49.14 3,080,651 49.97 0.51   1.03%
03/20/19 50.06 50.30 49.39 3,006,275 49.46 -0.64   -1.28%
03/19/19 50.50 50.66 49.99 2,448,602 50.10 -0.15   -0.30%
03/18/19 50.11 50.42 49.95 2,830,086 50.25 0.30   0.60%
03/15/19 49.49 50.15 49.49 6,845,400 49.95 0.25   0.50%
03/14/19 49.35 49.70 49.28 2,376,765 49.70 0.31   0.63%
03/13/19 49.27 49.61 49.19 2,381,373 49.39 0.23   0.47%
03/12/19 49.17 49.35 48.98 2,530,590 49.16 0.09   0.18%
03/11/19 48.79 49.09 48.64 2,236,215 49.07 0.52   1.07%
03/08/19 48.35 48.63 48.18 2,542,200 48.55 -0.08   -0.16%
03/07/19 48.80 48.96 48.42 2,957,500 48.63 -0.32   -0.65%
03/06/19 49.09 49.37 48.93 2,187,458 48.95 -0.20   -0.41%
03/05/19 49.12 49.33 48.83 2,433,982 49.15 0.09   0.18%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!