Stockscreener 앱 받기
2.14%
Aflac Inc 주식 (AFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $105.8 | $102.8 | $2.99 | 1,968,301.0 | -2.14% |
| 2025-07-01 | $106.5 | $104.8 | $1.68 | 2,518,966.0 | +0.30% |
| 2025-06-30 | $105.6 | $104.5 | $1.13 | 2,627,781.0 | +0.37% |
| 2025-06-27 | $105.3 | $103.7 | $1.54 | 11,667,958.0 | +1.12% |
| 2025-06-26 | $104.1 | $102.2 | $1.90 | 2,146,178.0 | +1.40% |
| 2025-06-25 | $104.0 | $102.2 | $1.81 | 2,267,978.0 | -1.61% |
| 2025-06-24 | $105.2 | $103.6 | $1.57 | 1,957,703.0 | -0.65% |
| 2025-06-23 | $104.9 | $102.9 | $2.05 | 2,155,713.0 | +1.49% |
| 2025-06-20 | $103.7 | $101.1 | $2.62 | 6,258,616.0 | +0.65% |
| 2025-06-18 | $103.7 | $102.2 | $1.53 | 2,127,062.0 | +0.53% |
| 2025-06-17 | $103.0 | $101.4 | $1.59 | 2,056,193.0 | -0.61% |
| 2025-06-16 | $103.3 | $102.3 | $0.95 | 2,160,415.0 | +0.53% |
| 2025-06-13 | $103.1 | $101.0 | $2.05 | 2,258,108.0 | -0.44% |
| 2025-06-12 | $102.7 | $100.2 | $2.47 | 1,800,473.0 | +1.26% |
| 2025-06-11 | $102.4 | $101.0 | $1.41 | 2,282,018.0 | -0.90% |
| 2025-06-10 | $102.8 | $101.8 | $0.955 | 2,902,454.0 | -0.23% |
| 2025-06-09 | $103.6 | $101.1 | $2.45 | 2,027,509.0 | -1.13% |
| 2025-06-06 | $103.8 | $102.8 | $1.01 | 2,035,199.0 | +1.44% |
| 2025-06-05 | $103.2 | $101.7 | $1.49 | 1,773,361.0 | -0.60% |
| 2025-06-04 | $104.4 | $102.8 | $1.53 | 1,568,573.0 | -1.19% |
| 2025-06-03 | $104.2 | $102.1 | $2.09 | 1,756,998.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $106.5 | $102.8 | $3.70 | 6,455,568.0 | -1.84% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):