Stockscreener 앱 받기
0.21%
시간 외 거래:
Aflac Inc 주식 (AFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $106.5 | $104.5 | $2.00 | 2,002,615.0 | +0.21% |
| 2025-05-02 | $106.0 | $104.0 | $2.07 | 1,885,581.0 | +1.94% |
| 2025-05-01 | $106.5 | $103.1 | $3.44 | 3,390,943.0 | -4.75% |
| 2025-04-30 | $108.9 | $105.9 | $2.99 | 2,712,160.0 | +0.07% |
| 2025-04-29 | $108.9 | $107.6 | $1.25 | 1,275,505.0 | +0.10% |
| 2025-04-28 | $109.2 | $107.4 | $1.76 | 1,756,143.0 | +0.51% |
| 2025-04-25 | $109.0 | $106.7 | $2.34 | 1,829,127.0 | -1.10% |
| 2025-04-24 | $109.3 | $107.6 | $1.77 | 1,613,065.0 | +0.65% |
| 2025-04-23 | $110.3 | $107.9 | $2.45 | 1,554,211.0 | +0.11% |
| 2025-04-22 | $108.7 | $106.0 | $2.63 | 1,543,943.0 | +3.18% |
| 2025-04-21 | $107.5 | $103.5 | $4.04 | 1,692,180.0 | -2.30% |
| 2025-04-17 | $109.2 | $107.0 | $2.22 | 2,294,419.0 | +0.09% |
| 2025-04-16 | $109.1 | $106.8 | $2.27 | 2,240,014.0 | -0.64% |
| 2025-04-15 | $109.5 | $107.8 | $1.69 | 1,228,344.0 | -0.44% |
| 2025-04-14 | $109.8 | $106.9 | $2.95 | 2,003,862.0 | +1.57% |
| 2025-04-11 | $107.3 | $103.7 | $3.53 | 2,215,278.0 | +2.05% |
| 2025-04-10 | $105.9 | $102.2 | $3.69 | 2,694,728.0 | -0.59% |
| 2025-04-09 | $105.9 | $97.20 | $8.66 | 3,031,347.0 | +5.54% |
| 2025-04-08 | $104.7 | $98.32 | $6.38 | 2,433,951.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $106.5 | $103.1 | $3.44 | 9,281,754.0 | -2.70% |
| 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% |
0.82%
자본화:
|
볼륨(24시간):