AFLAC Inc. (AFL)     Sec: Financial Ind: Accident& Health Insurance
Peak: -4.64%   12m: 24.09%   6m: 6.36%   ytd: 20.35%   div: 1.98%   beta: 0.701   alpha: 0.084   s: 2.225 (96.66)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1254.0653.9754.1753.87001,935,8640.7010.0842.225
2019-11-1153.7154.0354.3353.66001,395,2000.7040.092.239
2019-11-0854.0854.1454.2353.87001,826,3770.7040.0922.246
2019-11-0753.854.1554.2853.7002,653,0580.7040.0932.257
2019-11-0652.9553.753.7252.84002,559,5060.7030.0892.194
2019-11-0553.452.9453.452.59003,324,5210.7030.0882.132
2019-11-0453.8753.4553.9353.39002,165,2900.7020.0932.182
2019-11-0153.4953.6153.6153.2002,234,8880.7090.0932.201
2019-10-3153.1553.1653.3652.83003,395,6900.7090.0942.151
2019-10-3053.553.3653.5953.13001,970,4640.7040.0872.147
2019-10-2953.3453.5853.8853.26002,206,9690.7030.0932.169
2019-10-2853.5753.5153.8453.43002,123,1470.7030.0932.185
2019-10-2552.653.2653.6452.6002,718,5920.7040.0922.214
2019-10-2452.552.5652.6552.27002,007,4430.7030.092.182
2019-10-2352.4252.4752.852.25002,608,7160.7030.0882.203
2019-10-2252.8752.4252.9652.35002,330,4610.7040.0842.223
2019-10-215352.953.2152.85002,119,2810.7030.0872.225
2019-10-1852.6552.7152.8652.54002,559,2250.7020.0852.267
2019-10-1752.9352.6553.152.65002,067,0000.7030.0822.275
2019-10-1652.8852.6652.9352.59002,735,4730.7030.0852.343
2019-10-1552.652.8353.0352.57002,781,8420.7040.0812.358
2019-10-1452.2552.5152.752.2002,255,5290.7040.0842.275
2019-10-1152.2952.4452.952.29003,501,5430.7050.0822.319
2019-10-1051.6552.0752.2751.44002,450,2330.7050.0832.265
2019-10-0951.3851.551.751.36002,313,3870.7050.0782.204
2019-10-0851.551.0451.6451.02002,893,4890.7040.0772.123
2019-10-0752.0951.9552.1751.67002,707,0820.7020.0812.223
2019-10-0451.2152.152.2951.21003,099,5730.7020.0822.19
2019-10-0350.5551.1851.3250.43003,077,7810.70.0782.129
2019-10-0251.2250.5851.3750.47003,972,1860.6990.0762.099
2019-10-0152.5551.5452.6151.39003,377,4040.6980.0762.167
2019-09-305252.3252.7851.95003,645,6670.6960.0782.178
2019-09-2752.151.8952.1751.58003,625,7000.6950.0760
2019-09-2652.2451.9152.451.89003,953,0000.6960.0730
2019-09-2552.2552.1752.4751.63003,659,9000.6970.0720
2019-09-2452.3852.4252.9152.29003,654,9000.6980.0740
2019-09-2351.7452.3552.6151.65003,216,2000.70.0730
2019-09-2052.7951.9752.8951.95006,646,2000.70.0730
2019-09-1952.6652.5653.0752.54002,449,5000.6990.080
2019-09-1852.4452.6152.6752.26002,234,2000.70.0750
2019-09-1751.8352.4452.4451.69002,531,5000.70.0750
2019-09-1651.5351.9151.9651.41002,512,6000.70.0710
2019-09-1351.8251.7752.1751.69003,827,0000.7040.0650
2019-09-1251.3151.4751.6951.18003,090,0000.7050.0640
2019-09-115151.451.4450.61003,255,4000.70.0680
2019-09-1051.1450.9751.2850.54003,967,2000.70.0640
2019-09-0951.5251.0851.650.81003,046,7000.70.0640
2019-09-0651.351.5751.8451.22003,388,8000.70.0660
2019-09-0551.1951.1351.6351.02002,922,1000.70.0620
2019-09-0450.7950.7950.8950.62002,916,1000.70.0610
2019-09-0349.7550.3850.4349.6003,775,1000.70.0610
2019-08-3049.9250.1850.3249.76003,867,9000.7010.0610
2019-08-2949.5749.649.9249.4003,264,0000.7020.060
2019-08-2848.849.1249.248.76003,194,7000.7020.0590
2019-08-2749.1248.9849.5148.72003,849,3000.7020.0620
2019-08-2648.6848.9549.0648.5003,295,1000.7020.0620
2019-08-2349.3548.3649.5948.14004,366,8000.7010.060
2019-08-2249.0549.5149.6648.41005,260,5000.6980.0640
2019-08-215148.985148.97008,496,8000.6980.0630
2019-08-2052.1351.8652.5651.80.2702,558,1000.7080.0830
2019-08-1952.9652.4153.0952.39002,677,7000.7070.0870
2019-08-1652.1552.3852.5651.97002,738,3000.7090.0890
2019-08-1551.2251.851.9651.22002,790,5000.7090.0870
2019-08-1451.9351.0252.4250.99003,354,9000.7080.080
2019-08-1351.952.6552.8551.76002,745,6000.7010.0840
2019-08-1252.3352.0552.9252001,999,1000.7010.0840
2019-08-0952.6352.6152.852.13002,279,8000.70.0850
2019-08-0852.1952.6152.7552.11002,968,6000.7010.0840
2019-08-0751.2351.8452.1450.68003,378,2000.7020.0870
2019-08-0651.1651.7651.7950.73003,750,2000.7020.0860
2019-08-0551.6751.152.0850.89004,235,7000.7010.0860
2019-08-0252.0252.2652.651.52003,600,9000.70.0890
2019-08-0152.3152.0453.1151.83004,429,0000.7010.0810
2019-07-3152.5452.3753.0751.97005,368,7000.7010.0760
2019-07-3052.5652.615352.39002,697,7000.7020.0740
2019-07-2953.4652.6953.5652.48003,568,1000.7020.0720
2019-07-2653.5253.6153.7252.59004,372,9000.7010.0810
2019-07-2553.5853.4953.853.21003,158,3000.7020.0810
2019-07-2454.8453.6454.9253.19006,052,0000.7010.0810
2019-07-2354.7754.9154.9354.28002,388,9000.7040.0910
2019-07-2254.7754.7855.0954.51003,105,7000.7040.0920
2019-07-1956.0854.7256.254.68003,987,6000.7040.0930
2019-07-1855.555.8455.9255.25002,136,5000.7020.0980
2019-07-1755.8355.3555.955.21002,843,7000.7020.0940
2019-07-1655.9455.8256.3255.51003,330,5000.7010.0960
2019-07-1556.8656.2856.8956.23003,026,6000.7010.0990
2019-07-1256.3556.656.6756.05002,209,1000.7010.1030
2019-07-1156.2656.0756.3555.78002,830,9000.70.10
2019-07-1056.356.2256.7956.08002,202,9000.7020.1040
2019-07-0956.0456.2456.4655.96002,536,2000.7020.1010
2019-07-0856.3956.3656.6556.27001,855,7000.7030.1040
2019-07-0556.6256.5256.6756.23002,153,5000.7050.10
2019-07-0356.1456.5656.6456.1001,599,4000.7050.1010
2019-07-0255.6855.9255.9555.42002,560,8000.7090.1060
2019-07-0155.2155.5355.5554.88002,890,0000.7110.1070
2019-06-2854.5254.5354.6854.33003,337,2000.7130.1050
2019-06-2754.0854.2754.6554.08002,979,3000.7190.0980
2019-06-2654.6753.9654.7153.89002,779,2000.7260.0920
2019-06-2554.8254.6755.0854.59002,674,5000.7260.0980
2019-06-2454.6854.7455.0454.55003,910,7000.7270.0980
2019-06-2155.0554.6755.3854.63004,826,9000.7280.10
2019-06-2055.1955.0655.2154.35003,248,6000.7290.1070
2019-06-1954.954.8655.1754.74002,619,3000.7290.1090
2019-06-1854.4354.6455.0354.36002,554,9000.7290.1110
2019-06-1754.8554.2754.9554.22001,769,6000.730.110
2019-06-1454.2954.7654.8354.05002,923,6000.730.1140
2019-06-1354.2554.1954.4654.03002,890,9000.7310.1080
2019-06-1253.9154.154.3753.91002,571,0000.7320.1070
2019-06-1154.2953.7654.553.64002,685,2000.7320.1030
2019-06-1054.6154.0754.754.01002,942,9000.7320.1080
2019-06-0753.7254.2754.4553.68002,343,7000.7330.110
2019-06-0653.6353.5453.7353.25003,297,7000.7320.1080
2019-06-0552.8253.4853.6152.74003,046,6000.7330.1070
2019-06-0452.6352.7352.8352.19003,319,6000.7310.1040
2019-06-035152.1652.250.88004,181,4000.7340.1040
2019-05-3151.0151.0451.4350.85002,448,7000.7350.0950
2019-05-3051.2351.3151.6551.14001,907,3000.7370.0940
2019-05-2951.0451.1751.2550.78002,603,8000.7370.090
2019-05-2851.6451.0452.0251.04004,302,1000.7380.0870
2019-05-2451.3451.7451.8351.34002,540,2000.7380.0920
2019-05-2351.6151.2651.6250.95002,607,8000.7380.0880
2019-05-2251.6251.9452.0351.38002,177,2000.7360.0890
2019-05-2151.7351.6851.9751.530.2702,556,1000.7370.0850
2019-05-2051.651.6251.9151.35003,161,3000.7380.090
2019-05-1751.0251.6451.950.9002,905,7000.7390.0870
2019-05-1650.9351.451.7350.86002,456,8000.740.0840
2019-05-1550.2250.7850.9950.2003,574,9000.7390.0820
2019-05-1450.0450.650.949.98003,154,6000.7390.0850
2019-05-1350.0649.9550.3549.64004,021,3000.7380.0830
2019-05-1049.8350.7450.8349.66003,742,0000.7380.0820
2019-05-0949.3949.9750.0649.39003,091,5000.7370.0760
2019-05-0849.4549.7250.1349.41002,641,7000.7380.0730
2019-05-0749.7249.650.0249.4002,950,3000.7380.0730
2019-05-0649.45050.1649.21002,306,3000.740.070
2019-05-0349.7949.9750.1749.75002,249,7000.740.070
2019-05-0249.6949.7350.0549.46002,559,2000.7390.070
2019-05-0149.9949.750.249.61003,472,9000.7390.070
2019-04-3049.2849.8649.8849.21004,202,8000.7390.070
2019-04-2949.1949.2149.5949.15002,563,2000.7390.0720
2019-04-2648.949.0249.5148.17002,853,6000.7390.0710
2019-04-2548.1448.6748.748.09002,939,3000.7390.070
2019-04-2448.3148.3948.5148.18002,436,8000.7390.070
2019-04-2348.1548.4148.7648003,495,0000.740.0680
2019-04-2248.1848.0648.3747.95002,234,0000.740.070
2019-04-1848.4848.4248.7548.25004,271,9000.740.0740
2019-04-1749.2548.5449.2548.43003,103,3000.740.0760
2019-04-1648.5449.0849.1148.34003,326,6000.740.0790
2019-04-1549.0548.4549.1348.29004,309,0000.740.0770
2019-04-1249.284949.2948.57003,611,5000.7410.0840
2019-04-1148.8548.8649.0548.64003,147,2000.7440.0910
2019-04-1048.4348.748.7448.3002,493,3000.7440.0910
2019-04-0948.5648.5448.6948.33003,082,0000.7440.0950
2019-04-0848.6248.6248.7648.41003,303,6000.7450.0940
2019-04-0548.4748.548.5648.32003,149,9000.7430.090
2019-04-0448.3548.2848.5548.16002,525,2000.7410.0930
2019-04-0349.0448.2649.0447.79005,489,3000.7420.0910
2019-04-0249.2748.7449.3348.72003,630,1000.7430.10
2019-04-0149.7949.3749.9449.26004,066,2000.7440.1020
2019-03-2949.4949.4949.5349.18004,071,1000.7470.1080
2019-03-2849.3949.1949.6148.91001,983,3000.7460.1050
2019-03-2749.349.3149.5149.11002,318,9000.7460.110
2019-03-2649.449.3249.6248.99002,212,7000.7460.1040
2019-03-2548.9949.0149.2248.76002,244,1000.7460.1060
2019-03-2249.1448.9549.4848.91003,596,7000.7460.1060
2019-03-2148.7449.4649.5448.64003,080,7000.7470.1030
2019-03-2049.5548.9549.7848.88003,006,1000.7460.1010
2019-03-1949.9849.5950.1449.48002,448,6000.7470.1090
2019-03-1849.649.7349.949.44002,897,6000.7480.1150
2019-03-1548.9849.4449.6348.98006,845,5000.7480.1130
2019-03-1448.8449.1949.1948.77002,376,8000.7480.1090
2019-03-1348.7648.8849.148.68002,381,4000.7550.1130
2019-03-1248.6648.6548.8448.48002,530,6000.7550.1130
2019-03-1148.2948.5748.5948.14002,236,2000.7550.1140
2019-03-0847.8548.0548.1347.68002,542,3000.7550.1140
2019-03-0748.348.1348.4647.92002,957,5000.7550.110
2019-03-0648.5948.4548.8648.43002,187,5000.7550.110
2019-03-0548.6248.6448.8248.33002,434,0000.7540.1060
2019-03-0448.748.5649.248.24002,672,6000.7550.1060
2019-03-0148.948.6649.0748.57003,062,3000.7580.1090
2019-02-2848.548.6449.0448.39004,440,3000.760.1090
2019-02-2748.3248.4948.9348.04002,783,0000.760.1060
2019-02-2648.3848.4148.7748.34002,347,2000.7610.1070
2019-02-2548.4648.4648.7848.32003,081,6000.7610.1070
2019-02-2248.5248.2548.5648.12002,923,2000.760.1070
2019-02-2148.6448.448.7348.2003,898,8000.760.1090
2019-02-2048.548.6248.7148.39002,967,7000.760.1110
2019-02-1948.4348.4948.6848.40.2702,902,7000.7590.1120
2019-02-1548.2148.5148.648.18003,380,4000.760.1150
2019-02-1447.8747.8448.1647.7002,429,8000.7590.1130
2019-02-1348.2948.2548.5848.06002,104,9000.7650.1220
2019-02-1247.7348.1748.347.65002,554,3000.770.1140
2019-02-1147.5547.5147.647.08003,303,3000.7690.110
2019-02-0847.4447.4247.6446.93002,641,3000.7690.1090
2019-02-0747.3447.6947.847.14002,789,4000.7670.1140
2019-02-0647.3947.6447.847.31003,702,2000.7620.1180
2019-02-0547.2247.4647.5247.06003,358,6000.7620.1210
2019-02-0447.447.2747.446.83004,140,9000.7620.1190
2019-02-0147.0547.1947.8346.65005,461,7000.7520.1320
2019-01-3146.3346.9547.646.26007,986,9000.7520.1210
2019-01-3046.4246.6447.0146.22004,422,1000.740.1120
2019-01-2946.646.3746.7646.3002,645,5000.7430.1180
2019-01-2846.6646.6146.7846.28003,255,8000.7410.1230
2019-01-2546.9846.8247.1346.68002,891,3000.7430.1250
2019-01-2446.7146.5947.0646.55002,730,1000.7440.1250
2019-01-234746.8947.2146.4002,933,1000.7480.1320
2019-01-2246.8446.6547.346.46005,943,6000.7480.1310
2019-01-1846.8146.9547.0846.54005,387,9000.7510.1260
2019-01-1745.8746.5846.6445.85003,449,6000.7520.1250
2019-01-1646.0246.0846.445.83003,544,7000.7490.1240
2019-01-1545.1345.6745.845.12004,011,9000.7470.120
2019-01-1444.7345.2145.5944.71003,603,2000.7460.120
2019-01-114544.9745.1344.64002,381,8000.7470.1190
2019-01-1044.5545.0545.1644.51003,734,4000.7470.1220
2019-01-0944.7844.4945.0844.44004,501,1000.7470.1180
2019-01-0844.844.5944.9544.13003,017,0000.7470.1190
2019-01-0744.1944.4544.943.99003,414,4000.750.1180
2019-01-0444.3144.2144.5443.99004,761,5000.750.1170
2019-01-0344.6643.6744.8643.58004,239,7000.7590.120
2019-01-0243.8944.8144.8643.83004,022,1000.7560.1220
2018-12-3144.4244.8444.8544.21002,702,2000.7570.1220
2018-12-2844.444.2444.7644.04003,314,6000.7560.1190
2018-12-2742.9944.2744.2842.72003,986,6000.7550.1210
2018-12-2641.8843.4543.4741.22003,960,1000.7540.1160
2018-12-2442.2641.6742.5641.67002,204,3000.750.1160
2018-12-2142.7342.5543.5842.39008,134,5000.7510.120
2018-12-2043.1242.7243.442.43004,935,3000.7560.1150
2018-12-1943.7943.2944.4142.97005,454,3000.7630.1060
2018-12-1843.8743.8444.3943.58004,482,1000.7660.1030
2018-12-1743.7543.6244.3743.41005,062,5000.7670.1020
2018-12-1444.643.9144.8343.78004,709,0000.7740.1040
2018-12-1343.7345.0345.0843.56007,666,4000.7690.1060
2018-12-1242.4542.2342.7642.18002,859,6000.7730.0770
2018-12-1142.6241.9742.9441.95003,246,8000.7730.0750
2018-12-1042.5542.3642.6341.6003,516,4000.7740.0750
2018-12-0742.9142.5743.3442.41003,814,8000.7750.0750
2018-12-0643.0742.8743.1941.99005,326,7000.7810.0680
2018-12-0445.3843.5945.4243.59004,680,7000.7770.0710
2018-12-0345.4145.3545.6544.77005,199,9000.7760.0670
2018-11-3044.7145.0245.244.62005,432,1000.7750.0680
2018-11-2944.4344.6944.9344.39002,626,8000.7760.0690
2018-11-2843.6344.6544.6643.63003,527,3000.7760.0690
2018-11-2743.7343.8544.0543.49002,559,3000.7760.0690
2018-11-2644.243.9144.4243.56002,222,5000.7760.0690
2018-11-2343.4943.7744.243.35001,347,9000.7790.0710
2018-11-2143.6443.6944.4643.55003,737,2000.780.0680
2018-11-2044.3443.5944.3443.470.2604,743,0000.780.0680
2018-11-1943.7244.444.4543.49003,476,9000.7780.0730
2018-11-1643.0843.6243.7643.02003,513,7000.7930.0640
2018-11-1542.6743.3343.3442.43003,102,0000.7930.0610
2018-11-1443.5643.0143.842.88004,685,4000.7940.0620
2018-11-1343.343.4243.8943.26003,894,7000.7910.0670
2018-11-1244.0943.4944.2843.38003,852,1000.7930.0650
2018-11-0944.1344.0844.3543.9002,256,1000.7940.0650
2018-11-0843.8844.2544.5143.87002,895,2000.7950.0680
2018-11-0743.3944.144.1243.06002,974,3000.7960.0640
2018-11-0642.6943.0543.1542.69002,302,1000.7930.0620
2018-11-0542.0242.7842.8341.99003,075,2000.7920.0620
2018-11-0242.441.9842.6641.7003,519,1000.790.0590
2018-11-0142.0941.9642.3741.83003,257,4000.7910.0530
2018-10-3142.4942.1542.8342.1004,087,1000.7940.0580
2018-10-3041.5542.2242.2341.45004,293,8000.7970.0590
2018-10-2941.241.3841.8940.95003,727,0000.7950.0590
2018-10-2641.0340.8141.2240.57004,573,7000.7990.0530
2018-10-2542.1541.2942.5441.12004,449,7000.80.0510
2018-10-2443.3141.7943.441.69004,830,7000.8110.0610
2018-10-2342.6443.3243.4142.32004,169,2000.8060.070
2018-10-2243.6143.3443.943.2003,740,1000.8070.0690
2018-10-1943.143.5243.7943.05003,048,7000.8060.0720
2018-10-1843.743.2644.0443.13002,941,1000.8060.0710
2018-10-1743.2443.7744.1243.05003,328,8000.8050.0690
2018-10-164343.2443.2742.74002,307,5000.8060.0660
2018-10-1543.0842.8843.3942.88003,796,7000.8130.0710
2018-10-1243.9143.1144.142.58004,444,4000.8140.0680
2018-10-1145.3443.5445.3443.34006,241,1000.8210.0750
2018-10-1046.3545.3446.6245.23005,452,5000.8090.0860
2018-10-0946.146.446.5145.75002,502,7000.8120.0840
2018-10-0845.4146.1246.2845.32002,797,7000.8130.0820
2018-10-0545.6145.5145.8345.49002,855,0000.8150.080
2018-10-0445.9245.6146.0445.41004,248,0000.8140.0810
2018-10-0346.1845.8746.3145.84002,230,8000.8140.0810
2018-10-0246.146.0946.2645.89002,137,3000.8130.0820
2018-10-0146.2346.1546.3645.86001,867,8000.8130.0810
2018-09-2845.8146.0746.1945.63002,587,7000.8090.0790
2018-09-2746.0146.0546.3445.88001,893,9000.8090.0830
2018-09-2646.7346.0446.8445.99003,656,8000.8060.0870
2018-09-2546.946.6846.9746.62001,853,6000.8050.0940
2018-09-2447.0746.6847.1646.67002,243,3000.8040.0950
2018-09-2146.9847.0147.0646.72004,231,5000.8030.10
2018-09-2046.8846.8747.0446.74002,464,4000.8040.0980
2018-09-1946.3946.6646.7946.35003,455,3000.8050.1010
2018-09-1846.1346.2546.3845.87002,830,6000.8060.0960
2018-09-1746.2646.0546.4546.03002,724,6000.8070.0910
2018-09-1445.7546.246.2745.71002,480,8000.8070.090
2018-09-1345.4845.745.7445.41001,965,9000.8070.0870
2018-09-1245.5345.3245.6145.21002,249,1000.8070.0840
2018-09-1145.6345.6345.8945.37002,390,5000.8080.0890
2018-09-1045.9345.7745.9745.66003,073,4000.8090.0940
2018-09-0745.9345.8246.0445.7002,546,7000.8090.0960
2018-09-0646.0845.8946.1345.65002,346,8000.8090.0960


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC