Stockscreener 앱 받기
0.97%
Aflac Inc 주식 (AFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $111.6 | $110.5 | $1.09 | 1,792,328.0 | -0.97% |
| 2025-11-25 | $112.5 | $110.7 | $1.78 | 2,056,921.0 | +1.13% |
| 2025-11-24 | $111.0 | $109.4 | $1.58 | 6,605,394.0 | -0.54% |
| 2025-11-21 | $111.8 | $110.5 | $1.30 | 2,410,094.0 | +0.39% |
| 2025-11-20 | $110.9 | $109.4 | $1.53 | 2,357,180.0 | +1.05% |
| 2025-11-19 | $111.2 | $108.3 | $2.84 | 2,588,537.0 | -2.11% |
| 2025-11-18 | $112.6 | $111.6 | $1.06 | 2,239,881.0 | -0.45% |
| 2025-11-17 | $114.4 | $111.9 | $2.50 | 2,647,625.0 | -1.81% |
| 2025-11-14 | $115.8 | $113.3 | $2.52 | 1,923,901.0 | -0.58% |
| 2025-11-13 | $115.5 | $114.3 | $1.17 | 2,906,833.0 | +0.35% |
| 2025-11-12 | $114.9 | $113.7 | $1.17 | 1,817,292.0 | +0.72% |
| 2025-11-11 | $115.1 | $113.0 | $2.04 | 1,977,378.0 | +0.18% |
| 2025-11-10 | $114.2 | $112.4 | $1.80 | 1,843,136.0 | -0.45% |
| 2025-11-07 | $114.8 | $113.3 | $1.48 | 2,325,617.0 | +0.34% |
| 2025-11-06 | $113.9 | $111.0 | $2.86 | 2,753,245.0 | +2.21% |
| 2025-11-05 | $113.8 | $109.2 | $4.69 | 2,954,887.0 | +2.23% |
| 2025-11-04 | $108.8 | $106.9 | $1.95 | 2,356,863.0 | +1.72% |
| 2025-11-03 | $108.0 | $105.5 | $2.55 | 1,852,235.0 | -0.21% |
| 2025-10-31 | $107.6 | $105.8 | $1.88 | 2,608,685.0 | +0.33% |
| 2025-10-30 | $107.5 | $105.8 | $1.72 | 1,500,412.0 | +1.08% |
| 2025-10-29 | $106.8 | $105.4 | $1.41 | 1,667,924.0 | -0.92% |
| 2025-10-28 | $107.4 | $106.2 | $1.18 | 1,588,942.0 | -0.81% |
Aflac Inc 주식 (AFL) 연도별 가격 이력
이 심층 분석에서는 Aflac Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aflac Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aflac Inc 주식 (AFL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $115.8 | $105.5 | $10.35 | 47,201,675.0 | +3.13% |
| 2025-10 | $113.9 | $105.4 | $8.47 | 39,308,002.0 | -4.04% |
| 2025-09 | $111.8 | $104.7 | $7.19 | 53,363,566.0 | +4.53% |
| 2025-08 | $109.7 | $96.95 | $12.70 | 56,321,795.0 | +7.55% |
| 2025-07 | $106.5 | $98.05 | $8.43 | 45,468,212.0 | -5.78% |
| 2025-06 | $105.6 | $100.2 | $5.36 | 55,639,906.0 | +1.85% |
| 2025-05 | $108.0 | $101.7 | $6.30 | 42,699,116.0 | -4.73% |
| 2025-04 | $113.5 | $97.20 | $16.25 | 45,287,766.0 | -2.26% |
| 2025-03 | $111.8 | $104.2 | $7.57 | 39,533,795.0 | +1.57% |
| 2025-02 | $109.7 | $101.5 | $8.20 | 37,452,172.0 | +1.95% |
| 2025-01 | $108.9 | $100.0 | $8.93 | 31,221,183.0 | +3.81% |
Aflac Inc 주식 (AFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.6 | $100.3 | $14.30 | 38,760,985.0 | -9.68% |
| 2024-11 | $115.4 | $104.0 | $11.43 | 36,110,111.0 | +8.79% |
| 2024-10 | $115.5 | $104.1 | $11.41 | 41,115,787.0 | -6.27% |
| 2024-09 | $112.1 | $105.7 | $6.36 | 47,978,813.0 | +1.30% |
| 2024-08 | $110.7 | $95.97 | $14.71 | 49,444,496.0 | +15.71% |
| 2024-07 | $96.23 | $88.00 | $8.23 | 39,801,761.0 | +6.80% |
| 2024-06 | $91.15 | $86.46 | $4.69 | 40,499,759.0 | -0.62% |
| 2024-05 | $89.91 | $80.59 | $9.32 | 43,818,800.0 | +7.44% |
| 2024-04 | $86.05 | $79.31 | $6.74 | 47,679,016.0 | -2.57% |
| 2024-03 | $86.26 | $78.62 | $7.64 | 45,510,479.0 | +6.34% |
| 2024-02 | $81.25 | $75.08 | $6.18 | 56,458,457.0 | -4.27% |
| 2024-01 | $86.20 | $80.16 | $6.04 | 36,680,461.0 | +2.23% |
Aflac Inc 주식 (AFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.64 | $79.97 | $4.67 | 43,458,003.0 | -0.25% |
| 2023-11 | $83.45 | $77.72 | $5.73 | 50,626,387.0 | +5.89% |
| 2023-10 | $82.03 | $74.89 | $7.14 | 55,231,702.0 | +1.77% |
| 2023-09 | $78.00 | $73.62 | $4.38 | 46,357,045.0 | +2.92% |
| 2023-08 | $78.43 | $72.09 | $6.34 | 51,859,853.0 | +3.08% |
| 2023-07 | $73.26 | $69.00 | $4.26 | 39,924,712.0 | +3.64% |
| 2023-06 | $70.28 | $64.30 | $5.98 | 48,369,675.0 | +8.71% |
| 2023-05 | $70.69 | $64.09 | $6.59 | 49,270,086.0 | -8.07% |
| 2023-04 | $70.37 | $63.08 | $7.29 | 44,341,166.0 | +8.26% |
| 2023-03 | $69.22 | $60.20 | $9.02 | 64,673,893.0 | -5.33% |
| 2023-02 | $73.75 | $67.52 | $6.23 | 44,640,701.0 | -7.28% |
| 2023-01 | $74.02 | $70.03 | $3.98 | 61,070,408.0 | +2.17% |
1.61%
0.78%
자본화:
|
볼륨(24시간):