AFL: Historical Prices for A F L A C INC

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	46.09	46.80	45.86	46.43	4,008,100	46.43
9-Dec-09	46.01	46.06	45.01	45.68	3,263,200	45.68
8-Dec-09	45.93	46.43	45.59	45.82	3,452,800	45.82
7-Dec-09	45.96	46.57	45.53	45.73	3,059,600	45.73
4-Dec-09	46.22	46.68	45.00	45.83	4,477,900	45.83
3-Dec-09	46.99	47.40	45.34	45.44	4,440,200	45.44
2-Dec-09	46.52	47.07	45.88	46.73	3,190,700	46.73
1-Dec-09	46.03	47.05	45.72	46.40	4,841,800	46.40
30-Nov-09	44.87	46.19	44.70	46.03	6,035,900	46.03
27-Nov-09	44.19	44.41	43.51	43.65	2,216,600	43.65
25-Nov-09	44.83	45.55	44.62	45.43	2,404,700	45.43
24-Nov-09	44.70	44.88	44.07	44.52	3,385,100	44.52
23-Nov-09	44.90	45.23	44.64	44.88	3,542,200	44.88
20-Nov-09	44.61	45.10	43.97	44.10	4,753,700	44.10
19-Nov-09	44.63	44.70	43.23	43.84	4,270,300	43.84
18-Nov-09	45.10	45.37	44.49	44.94	2,565,900	44.94
17-Nov-09	45.28	45.37	44.64	45.24	2,495,500	45.24
16-Nov-09	44.93	45.72	44.88	45.37	2,896,400	45.37
16-Nov-09	$ 0.28 Dividend
13-Nov-09	44.15	45.14	44.15	44.64	2,810,100	44.36
12-Nov-09	44.84	44.87	43.98	44.09	3,765,900	43.81
11-Nov-09	44.38	45.03	44.23	44.94	3,733,300	44.66
10-Nov-09	43.49	44.23	43.29	44.00	3,194,800	43.72
9-Nov-09	42.87	43.98	42.66	43.93	3,751,800	43.65
6-Nov-09	41.76	42.52	41.39	42.19	2,832,500	41.93
5-Nov-09	41.95	42.70	41.34	42.57	4,463,300	42.30
4-Nov-09	41.96	42.65	41.15	41.37	4,388,600	41.11
3-Nov-09	40.59	41.54	40.07	41.51	5,164,800	41.25
2-Nov-09	41.72	42.45	40.37	41.32	3,552,800	41.06
30-Oct-09	42.83	43.10	41.02	41.49	6,514,500	41.23
29-Oct-09	42.15	43.43	41.75	43.17	7,216,100	42.90
28-Oct-09	42.05	42.52	40.49	40.58	6,669,000	40.33
27-Oct-09	43.02	43.60	42.16	42.31	4,421,800	42.04
26-Oct-09	44.36	44.74	42.56	42.88	3,779,800	42.61
23-Oct-09	45.67	45.81	44.22	44.41	3,194,600	44.13
22-Oct-09	44.79	45.77	44.31	45.68	3,384,100	45.39
21-Oct-09	45.70	46.41	44.75	44.82	3,260,100	44.54
20-Oct-09	46.10	46.19	45.47	45.72	3,833,500	45.43
19-Oct-09	45.44	46.62	45.38	46.20	3,444,300	45.91
16-Oct-09	44.80	45.59	44.43	45.20	4,008,200	44.92
15-Oct-09	45.46	45.82	45.26	45.59	3,314,000	45.30
14-Oct-09	45.69	46.18	45.39	45.91	3,928,900	45.62
13-Oct-09	45.54	45.67	44.80	45.15	4,437,300	44.87
12-Oct-09	45.31	45.92	45.00	45.71	3,792,600	45.42
9-Oct-09	43.33	45.05	43.33	45.01	3,886,200	44.73
8-Oct-09	43.48	44.49	43.45	43.70	3,732,100	43.43
7-Oct-09	42.93	43.39	42.52	43.18	2,953,700	42.91
6-Oct-09	42.38	43.72	42.21	43.02	3,904,200	42.75
5-Oct-09	41.22	41.72	41.01	41.57	4,106,300	41.31
2-Oct-09	40.08	41.52	39.82	41.10	4,043,500	40.84
1-Oct-09	42.44	42.75	40.55	40.71	5,442,900	40.45
30-Sep-09	42.88	43.40	42.02	42.74	4,572,000	42.47
29-Sep-09	42.51	43.83	42.30	42.83	5,858,600	42.56
28-Sep-09	40.78	42.56	40.67	42.46	3,207,400	42.19
25-Sep-09	41.00	41.85	40.47	40.69	2,969,200	40.43
24-Sep-09	42.09	42.62	41.00	41.20	3,702,300	40.94
23-Sep-09	42.75	43.35	41.92	41.92	3,283,900	41.66
22-Sep-09	42.59	43.04	42.55	42.79	2,876,300	42.52
21-Sep-09	42.06	42.64	41.78	42.28	3,519,000	42.01
18-Sep-09	42.75	43.31	42.50	42.75	4,185,400	42.48
17-Sep-09	42.90	44.07	42.37	42.70	4,420,400	42.43
16-Sep-09	41.33	43.39	41.28	43.02	5,188,800	42.75
15-Sep-09	41.76	41.93	41.04	41.61	3,606,600	41.35
14-Sep-09	40.57	41.82	39.94	41.76	3,426,300	41.50
11-Sep-09	40.46	41.05	39.76	40.86	3,707,900	40.60
10-Sep-09	39.86	40.84	38.68	40.28	3,218,900	40.03
9-Sep-09	38.91	40.25	38.83	39.91	4,113,800	39.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions