Aflac Inc. (A1FL34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -10 | -2.00400801603 | 499 | 499 | 489 | 2 | 496.5 | DR |
| 12 | 54 | 12.4137931034 | 435 | 499 | 433.01 | 3 | 477.94388889 | DR |
| 26 | 70.5 | 16.8458781362 | 418.5 | 499 | 378.51 | 2 | 450.50275862 | DR |
| 52 | 126 | 34.7107438017 | 363 | 499 | 363 | 21 | 403.65718808 | DR |
| 156 | 212.08 | 76.5852953922 | 276.92 | 499 | 276.92 | 34 | 325.98947673 | DR |
| 260 | 280.9 | 134.983181163 | 208.1 | 499 | 134.03 | 83 | 238.62630525 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1721338200 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1721251800 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1721165400 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1721079000 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1720819800 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1720733400 | 489 | -10 | -2.00 | 489 | 489 | 489 | 1 |
| 1720647000 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1720560600 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1720474200 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1720215000 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1720128600 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1720042200 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1719955800 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1719869400 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1719610200 | 499 | 10 | 2.04 | 499 | 499 | 497 | 3 |
| 1719523800 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1719437400 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1719351000 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1719264600 | 489 | 0 | 0.00 | 489 | 489 | 489 | 0 |
| 1719005400 | 489 | 8.52 | 1.77 | 491 | 491 | 489 | 7 |
| 1718919000 | 480.48 | 0 | 0.00 | 480.48 | 480.48 | 480.48 | 0 |
| 1718832600 | 480.48 | 0 | 0.00 | 480.48 | 480.48 | 480.48 | 0 |
| 1718746200 | 480.48 | 13.48 | 2.89 | 480.48 | 480.48 | 480.48 | 2 |
| 1718659800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 0 |
| 1718400600 | 467 | 33.99 | 7.85 | 468 | 468 | 467 | 2 |
| 1718314200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1718227800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1718141400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1718055000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717795800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717709400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717623000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717536600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717450200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717191000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1717018200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716931800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716845400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716586200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716499800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716413400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716327000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1716240600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715981400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715895000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715808600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715722200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715635800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715376600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715290200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715203800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715117400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1715031000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1714771800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1714685400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1714512600 | 433.01 | 2.01 | 0.47 | 435 | 435 | 433.01 | 3 |
| 1714395600 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
| 1714136400 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
| 1714050000 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
| 1713963600 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
| 1713877200 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
| 1713790800 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
