AFLAC Inc. (AFL)     Sec: Financial Ind: Accident& Health Insurance
Peak: -3.88%   12m: 24.79%   6m: 5.38%   ytd: 21.31%   div: 2.48%   beta: 0.699   alpha: 0.093   s: 2.316 (97.08)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2053.9854.1354.2753.84002,053,8000.6990.0932.316
2019-11-1954.2654.0854.5254.040.2702,840,1000.70.0942.311
2019-11-1853.9954.1254.2853.87002,934,2000.70.0912.312
2019-11-1554.1454.1354.2153.61002,711,7000.70.092.311
2019-11-1453.8953.9154.0253.74002,175,3000.70.0932.331
2019-11-1353.3953.8753.9353.21001,677,8000.70.092.338
2019-11-1253.7953.753.8953.6002,033,6000.7010.0982.326
2019-11-1153.4453.7654.0653.39001,395,2000.7040.1042.339
2019-11-0853.8153.8753.9653.6001,849,0000.7040.1062.345
2019-11-0753.5353.8854.0153.43002,725,3000.7040.1072.355
2019-11-0652.6953.4353.4552.58002,784,8000.7040.1032.296
2019-11-0553.1352.6853.1452.33003,376,5000.7030.1012.238
2019-11-0453.653.1853.6653.12002,171,3000.7020.1072.284
2019-11-0153.2253.3453.3452.94002,238,7000.7020.1082.302
2019-10-3152.8952.953.152.58003,395,7000.7020.1092.255
2019-10-3053.2353.153.3252.87001,970,5000.7040.1012.251
2019-10-2953.0853.3153.6253002,248,0000.7030.1062.272
2019-10-2853.353.2453.5753.16002,164,7000.7030.1072.287
2019-10-2552.345353.3752.34002,749,9000.7040.1052.315
2019-10-2452.2452.352.3952.01002,144,7000.7030.1042.285
2019-10-2352.1652.2152.5451.99002,764,2000.7030.1012.304
2019-10-2252.6152.1652.752.09002,471,8000.7040.0982.323
2019-10-2152.7452.6452.9552.59002,819,3000.7030.1012.325
2019-10-1852.3952.4552.652.28003,490,1000.7030.0982.366
2019-10-1752.6752.3952.8452.39002,067,0000.7030.0952.373
2019-10-1652.6252.452.6752.33003,347,9000.7030.0982.438
2019-10-1552.3452.5752.7752.31002,781,8000.7040.0942.451
2019-10-1451.9952.2552.4451.94002,594,9000.7040.0972.373
2019-10-1152.0352.1852.6452.03003,663,0000.7050.0962.416
2019-10-1051.3951.8152.0151.18002,578,2000.7050.0962.364
2019-10-0951.1251.2451.4451.11002,682,9000.7050.0912.307
2019-10-0851.2450.7951.3850.77003,065,5000.7040.0912.231
2019-10-0751.8351.6951.9251.41002,777,1000.7020.0952.325
2019-10-0450.9651.8452.0350.96003,162,3000.7020.0962.295
2019-10-0350.350.9351.0750.18003,125,7000.70.0922.237
2019-10-0250.9750.3351.1150.22004,182,3000.6990.0892.209
2019-10-0152.2951.2852.3551.13003,412,4000.6980.0892.274
2019-09-3051.7452.0652.5251.69004,004,7000.6960.0912.283
2019-09-2751.8451.6351.9151.32003,625,7000.6950.092.246
2019-09-2651.9851.6552.1451.63003,953,0000.6970.0872.245
2019-09-2551.9951.9152.2151.37003,659,9000.6970.0852.284
2019-09-2452.1252.1652.6552.03003,654,9000.6980.0872.27
2019-09-2351.4852.0952.3551.39003,216,2000.70.0872.306
2019-09-2052.5351.7152.6351.69006,646,2000.70.0862.247
2019-09-1952.452.352.8152.28002,449,5000.6990.0932.29
2019-09-1852.1852.3552.4152002,234,2000.70.0892.278
2019-09-1751.5752.1852.1851.43002,531,5000.70.0882.287
2019-09-1651.2751.6551.751.15002,512,6000.70.0852.223
2019-09-1351.5651.5151.9151.43003,827,0000.7040.0782.168
2019-09-1251.0651.2151.4350.93003,090,0000.7050.0772.153
2019-09-1150.7551.1451.1850.36003,255,4000.70.0812.149
2019-09-1050.8950.7251.0350.29003,967,2000.70.0772.12
2019-09-0951.2650.8351.3450.56003,046,7000.70.0782.092
2019-09-0651.0551.3151.5850.97003,388,8000.70.0792.094
2019-09-0550.9450.8851.3750.77002,922,1000.70.0752.047
2019-09-0450.5450.5450.6450.37002,916,1000.7010.0742.038
2019-09-0349.550.1350.1849.35003,775,1000.70.0742.021
2019-08-3049.6749.9350.0749.51003,867,9000.7010.0742
2019-08-2949.3249.3549.6749.15003,264,0000.7020.0741.965
2019-08-2848.5648.8848.9648.52003,194,7000.7020.0721.935
2019-08-2748.8848.7449.2648.48003,849,3000.7020.0751.919
2019-08-2648.4448.7148.8248.26003,295,1000.7020.0751.935
2019-08-2349.1148.1249.3447.9004,366,8000.7010.0731.908
2019-08-2248.8149.2649.4148.17005,260,5000.6980.0791.994
2019-08-2150.7548.7450.7548.73008,496,8000.6980.0781.938
2019-08-2051.8751.652.351.540.2702,558,1000.7080.0992.118
2019-08-1952.6952.1552.8252.13002,677,7000.7070.1032.154
2019-08-1651.8952.1252.351.71002,738,3000.7090.1042.15
2019-08-1550.9651.5551.750.96002,790,5000.7090.1032.197
2019-08-1451.6750.7652.1650.73003,354,9000.7090.0962.149
2019-08-1351.6452.3952.5951.51002,745,6000.7010.0992.272
2019-08-1252.0751.7952.6551.74001,999,1000.7010.12.253
2019-08-0952.3752.3552.5451.87002,279,8000.7010.1012.293
2019-08-0851.9352.3552.4951.85002,968,6000.7010.12.294
2019-08-0750.9751.5951.8850.43003,378,2000.7020.1022.275
2019-08-0650.951.5151.5450.48003,750,2000.7020.1022.252
2019-08-0551.4250.8451.8250.64004,235,7000.7010.1012.23
2019-08-0251.765252.3451.27003,600,9000.70.1042.282
2019-08-0152.0551.7852.8451.58004,429,0000.7010.0972.264
2019-07-3152.2852.1152.851.71005,368,7000.7010.0912.252
2019-07-3052.352.3552.7352.13002,697,7000.7020.092.182
2019-07-2953.252.4353.352.22003,568,1000.7020.0882.099
2019-07-2653.2653.3553.4652.33004,372,9000.7010.0972.128
2019-07-2553.3253.2353.5452.94003,158,3000.7020.0972.125
2019-07-2454.5753.3854.6452.92006,052,0000.7010.0972.118
2019-07-2354.554.6354.6554.01002,388,9000.7040.1072.208
2019-07-2254.554.5154.8154.24003,105,7000.7040.1082.201
2019-07-1955.854.4555.9254.41003,987,6000.7040.1092.201
2019-07-1855.2355.5755.6454.97002,136,5000.7020.1142.26
2019-07-1755.5655.0855.6254.93002,843,7000.7020.112.262
2019-07-1655.6655.5556.0455.24003,330,5000.7010.1122.294
2019-07-1556.575656.655.95003,026,6000.7010.1152.337
2019-07-1256.0756.3256.3955.77002,209,1000.7010.1192.36
2019-07-1155.9855.7956.0755.51002,830,9000.70.1162.342
2019-07-1056.0255.9456.5155.8002,202,9000.7020.122.366
2019-07-0955.7655.9656.1855.68002,536,2000.7020.1172.346
2019-07-0856.1156.0856.3755.99001,855,7000.7030.122.362
2019-07-0556.3456.2456.3955.95002,153,5000.7050.1162.344
2019-07-0355.8656.2856.3655.82001,599,4000.7050.1172.358
2019-07-0255.4155.6455.6755.15002,560,8000.7090.1232.365
2019-07-0154.9355.2655.2854.6002,890,0000.7110.1232.34
2019-06-2854.2554.2654.4154.06003,337,2000.7130.1222.306
2019-06-2753.815454.3853.81002,979,3000.7190.1142.27
2019-06-2654.453.6954.4453.62002,779,2000.7260.1082.259
2019-06-2554.5554.454.854.32002,674,5000.7260.1142.305
2019-06-2454.4154.4754.7654.28003,910,7000.7270.1142.319
2019-06-2154.7754.455.1154.36004,826,9000.7280.1172.293
2019-06-2054.9154.7854.9354.08003,248,6000.7290.1232.311
2019-06-1954.6254.5954.8954.47002,619,3000.7290.1252.318
2019-06-1854.1654.3754.7554.09002,554,9000.7290.1272.298
2019-06-1754.585454.6753.95001,769,6000.730.1272.283
2019-06-1454.0254.4954.5653.78002,923,6000.730.1312.358
2019-06-1353.9853.9254.1953.76002,890,9000.7310.1252.338
2019-06-1253.6453.8354.153.64002,571,0000.7320.1232.33
2019-06-1154.0253.554.2353.38002,685,2000.7320.1192.296
2019-06-1054.3453.854.4353.74002,942,9000.7320.1242.271
2019-06-0753.465454.1853.42002,343,7000.7330.1262.298
2019-06-0653.3753.2853.4752.98003,297,7000.7320.1242.286
2019-06-0552.5653.2253.3552.48003,046,6000.7330.1232.316
2019-06-0452.3752.4752.5751.93003,319,6000.7310.122.274
2019-06-0350.7451.951.9450.63004,181,4000.7340.122.269
2019-05-3150.7550.7851.1750.6002,448,7000.7350.112.196
2019-05-3050.9751.0551.450.88001,907,3000.7370.112.228
2019-05-2950.7850.9150.9950.53002,603,8000.7370.1062.209
2019-05-2851.3950.7851.7650.78004,302,1000.7380.1022.228
2019-05-2451.0851.4951.5851.08002,540,2000.7380.1082.254
2019-05-2351.365151.3750.69002,607,8000.7380.1042.227
2019-05-2251.3751.6851.7751.12002,177,2000.7360.1052.242
2019-05-2151.4851.4351.7151.280.2702,556,1000.7370.1012.212
2019-05-2051.3551.3751.6551.09003,161,3000.7380.1062.241
2019-05-1750.7751.3951.6450.65002,905,7000.7390.1032.214
2019-05-1650.6851.1451.4850.61002,456,8000.7410.1022.278
2019-05-1549.9750.5350.7449.95003,574,9000.740.12.217
2019-05-1449.7950.3550.6549.73003,154,6000.740.1032.153
2019-05-1349.8149.750.149.4004,021,3000.7390.1012.069
2019-05-1049.5950.4950.5849.42003,742,0000.7390.12.142
2019-05-0949.1449.7249.8149.14003,091,5000.7390.0942.111
2019-05-0849.249.4849.8849.16002,641,7000.7390.0912.094
2019-05-0749.4849.3549.7749.15002,950,3000.7390.0912.109
2019-05-0649.1549.7549.9148.96002,306,3000.7410.0882.176
2019-05-0349.5549.7249.9249.51002,249,7000.7410.0882.131
2019-05-0249.4549.4949.849.21002,559,2000.7410.0872.092
2019-05-0149.7449.4649.9549.37003,472,9000.740.0882.09
2019-04-3049.0349.6149.6348.96004,202,8000.740.0882.125
2019-04-2948.9548.9649.3448.91002,563,2000.7410.092.049
2019-04-2648.6648.7849.2647.93002,853,6000.7410.0892.117
2019-04-2547.948.4348.4647.85002,939,3000.740.0882.094
2019-04-2448.0748.1548.2747.94002,436,8000.740.0882.059
2019-04-2347.9148.1748.5247.76003,495,0000.7410.0862.032
2019-04-2247.9447.8248.1347.71002,234,0000.7410.0882.005
2019-04-1848.2448.1848.5148.01004,271,9000.7410.0922.034
2019-04-174948.34948.19003,103,3000.7410.0942.023
2019-04-1648.348.8448.8748.1003,326,6000.7410.0972.084
2019-04-1548.8148.2148.8948.05004,309,0000.7410.0952.094
2019-04-1249.0348.7649.0448.32003,611,5000.7420.1022.155
2019-04-1148.6148.6248.8148.4003,147,2000.7450.1092.167
2019-04-1048.1948.4648.548.06002,493,3000.7450.1092.106
2019-04-0948.3148.348.4548.09003,082,0000.7460.1142.031
2019-04-0848.3748.3748.5248.17003,303,6000.7460.1122.07
2019-04-0548.2348.2648.3148.08003,149,9000.7440.1082.096
2019-04-0448.1148.0448.3147.92002,525,2000.7420.1112
2019-04-0348.848.0248.847.56005,489,3000.7430.1091.961
2019-04-0249.0248.549.0848.48003,630,1000.7450.1182.022
2019-04-0149.5549.1249.6949.01004,066,2000.7450.122.072
2019-03-2949.2449.2449.2848.94004,071,1000.7480.1262.096
2019-03-2849.1448.9549.3648.67001,983,3000.7470.1232.097
2019-03-2749.0549.0649.2648.87002,318,9000.7470.1282.127
2019-03-2649.1549.0749.3848.75002,212,7000.7480.1222.106
2019-03-2548.7548.7748.9748.52002,244,1000.7470.1242.074
2019-03-2248.948.7149.2348.67003,596,7000.7470.1242.084
2019-03-2148.549.2149.2948.39003,080,7000.7480.1212.104
2019-03-2049.348.7149.5448.64003,006,1000.7480.122.059
2019-03-1949.7349.3449.8949.23002,448,6000.7480.1282.094
2019-03-1849.3549.4949.6549.19002,897,6000.7490.1332.056
2019-03-1548.7449.1949.3948.74006,845,5000.7490.1322.063
2019-03-1448.648.9548.9548.53002,376,8000.7490.1272.032
2019-03-1348.5248.6448.8648.44002,381,4000.7560.1322.009
2019-03-1248.4248.4148.648.24002,530,6000.7560.1321.957
2019-03-1148.0548.3248.3447.9002,236,2000.7560.1331.948
2019-03-0847.6247.8147.8947.45002,542,3000.7570.1321.884
2019-03-0748.0647.8948.2247.68002,957,5000.7560.1291.885
2019-03-0648.3448.2148.6248.19002,187,5000.7560.1291.926
2019-03-0548.3748.448.5848.09002,434,0000.7560.1251.95
2019-03-0448.4648.3148.9548002,672,6000.7560.1251.939
2019-03-0148.6648.4248.8348.32003,062,3000.760.1282.003
2019-02-2848.2648.3948.848.15004,440,3000.7610.1271.999
2019-02-2748.0848.2548.6947.8002,783,0000.7620.1252.027
2019-02-2648.1448.1748.5348.1002,347,2000.7620.1252.063
2019-02-2548.2248.2248.5448.08003,081,6000.7620.1262.072
2019-02-2248.2848.0148.3147.88002,923,2000.7610.1262.071
2019-02-2148.448.1648.4947.96003,898,8000.7610.1282.081
2019-02-2048.2648.3748.4748.15002,967,7000.7610.132.065
2019-02-1948.1948.2548.4448.160.2702,902,7000.760.1312.083
2019-02-1547.9748.2748.3647.94003,380,4000.7610.1332.054
2019-02-1447.6347.647.9247.46002,429,8000.7610.1322.004
2019-02-1348.0548.0148.3347.82002,104,9000.7660.1412.051
2019-02-1247.4947.9348.0647.41002,554,3000.7690.1362.049
2019-02-1147.3247.2847.3646.85003,303,3000.7680.1322.062
2019-02-0847.2147.1947.446.7002,641,3000.7680.1312.056
2019-02-0747.1147.4547.5646.9002,789,4000.7660.1362.062
2019-02-0647.1647.447.5647.07003,702,2000.7610.142.111
2019-02-0546.9847.2347.2946.83003,358,6000.7610.1432.098
2019-02-0447.1747.0347.1746.6004,140,9000.7610.1412.101
2019-02-0146.8246.9547.5946.41005,461,7000.7510.1552.137
2019-01-3146.146.7247.3646.03007,986,9000.7510.1422.009
2019-01-3046.1946.446.7845.99004,422,1000.7390.1341.966
2019-01-2946.3746.1446.5346.07002,645,5000.7420.142.004
2019-01-2846.4246.3846.5546.05003,255,8000.740.1452.004
2019-01-2546.7546.5946.8946.44002,891,3000.7420.1472.056
2019-01-2446.4846.3646.8346.32002,730,1000.7430.1472.012
2019-01-2346.7746.6646.9746.17002,933,1000.7470.1541.967
2019-01-2246.6146.4147.0646.23005,943,6000.7470.1531.905
2019-01-1846.5846.7246.8546.31005,387,9000.750.1481.905
2019-01-1745.6446.3546.445.62003,449,6000.7510.1471.884
2019-01-1645.7945.8546.1745.6003,544,7000.7490.1461.842
2019-01-1544.9145.4445.5744.9004,011,9000.7470.1421.807
2019-01-1444.544.9845.3744.49003,603,2000.7450.1411.785
2019-01-1144.7844.7544.9144.42002,381,8000.7470.141.798
2019-01-1044.3344.8344.9444.29003,734,4000.7470.1441.749
2019-01-0944.5544.2744.8644.22004,501,1000.7460.1391.752
2019-01-0844.5744.3744.7343.91003,017,0000.7470.1411.74
2019-01-0743.9744.2344.6843.77003,414,4000.7490.1391.706
2019-01-0444.094444.3243.77004,761,5000.7490.1381.697
2019-01-0344.4443.4644.6443.37004,239,7000.7590.1411.593
2019-01-0243.6744.5844.6443.61004,022,1000.7560.1431.683
2018-12-3144.244.6244.6343.99002,702,2000.7560.1431.643
2018-12-2844.1844.0244.5343.82003,314,6000.7550.141.602
2018-12-2742.7844.0544.0642.51003,986,6000.7550.1421.575
2018-12-2641.6743.2343.2541.02003,960,1000.7530.1371.519
2018-12-2442.0541.4642.3541.46002,204,3000.750.1371.414
2018-12-2142.5242.3443.3742.18008,134,5000.7510.1411.486
2018-12-2042.9142.5143.1842.22004,935,3000.7550.1361.531
2018-12-1943.5743.0744.1942.76005,454,3000.7630.1271.554
2018-12-1843.6543.6244.1743.36004,482,1000.7660.1231.564
2018-12-1743.5443.4144.1543.19005,062,5000.7660.1221.574
2018-12-1444.3843.6944.643.56004,709,0000.7730.1251.576
2018-12-1343.5244.8144.8643.34007,666,4000.7680.1271.674
2018-12-1242.2442.0242.5541.97002,859,6000.7720.0981.483
2018-12-1142.4141.7642.7241.74003,246,8000.7720.0961.458
2018-12-1042.3442.1542.4241.39003,516,4000.7730.0961.459
2018-12-0742.6942.3643.1242.2003,814,8000.7740.0961.463
2018-12-0642.8642.6542.9841.78005,326,7000.7810.0891.474
2018-12-0445.1543.3845.1943.38004,680,7000.7760.0921.568
2018-12-0345.1845.1245.4344.54005,199,9000.7750.0871.699
2018-11-3044.4944.844.9744.4005,432,1000.7750.0881.64
2018-11-2944.2144.4744.7144.17002,626,8000.7750.0891.608
2018-11-2843.4244.4344.4443.42003,527,3000.7750.0891.604
2018-11-2743.5243.6343.8343.27002,559,3000.7750.091.541
2018-11-2643.9843.6944.243.34002,222,5000.7750.0891.543
2018-11-2343.2743.5543.9843.13001,347,9000.7780.0921.54
2018-11-2143.4343.4844.2443.33003,737,2000.780.0881.515
2018-11-2044.1243.3844.1243.250.2604,743,0000.780.0891.521
2018-11-1943.544.1844.2343.28003,476,9000.7780.0941.572
2018-11-1642.8743.443.5442.81003,513,7000.7920.0851.484
2018-11-1542.4643.1143.1242.22003,102,0000.7920.0821.468
2018-11-1443.3442.843.5942.66004,685,4000.7950.0851.443
2018-11-1343.0843.2143.6843.04003,894,7000.7930.091.524
2018-11-1243.8743.2844.0643.17003,852,1000.7950.0881.575
2018-11-0943.9143.8644.1343.68002,256,1000.7950.0881.593
2018-11-0843.6744.0344.2943.66002,895,2000.7960.0911.599
2018-11-0743.1843.8843.942.85002,974,3000.7970.0871.658
2018-11-0642.4842.8442.9342.48002,302,1000.7940.0851.555
2018-11-0541.8242.5642.6141.79003,075,2000.7940.0851.551
2018-11-0242.1941.7842.4541.49003,519,1000.7920.0811.463
2018-11-0141.8841.7542.1641.62003,257,4000.7920.0761.457
2018-10-3142.2841.9442.6141.89004,087,1000.7960.0811.474
2018-10-3041.3542.0142.0241.24004,293,8000.7990.0821.475
2018-10-294141.1741.6840.74003,727,0000.7960.0821.321
2018-10-2640.8240.6141.0240.36004,573,7000.80.0761.301
2018-10-2541.9441.0842.3340.92004,449,7000.8010.0741.34
2018-10-2443.0941.5843.1941.48004,830,7000.8120.0841.381
2018-10-2342.4343.143.242.11004,169,2000.8070.0931.51
2018-10-2243.3943.1243.6842.98003,740,1000.8080.0921.487
2018-10-1942.8943.3143.5742.84003,048,7000.8070.0951.523
2018-10-1843.4843.0443.8242.92002,941,1000.8070.0941.488
2018-10-1743.0243.5543.942.84003,328,8000.8070.0931.505
2018-10-1642.7943.0243.0542.53002,307,5000.8070.0891.486
2018-10-1542.8742.6743.1842.66003,796,7000.8140.0951.519
2018-10-1243.6942.943.8842.37004,444,4000.8150.0911.525
2018-10-1145.1243.3245.1243.13006,241,1000.8230.0991.552
2018-10-1046.1245.1246.3945.01005,452,5000.8110.111.711
2018-10-0945.8846.1746.2845.53002,502,7000.8140.1081.843
2018-10-0845.1845.946.0545.1002,797,7000.8140.1061.83
2018-10-0545.3845.2845.645.26002,855,0000.8160.1041.75
2018-10-0445.6945.3845.8145.18004,248,0000.8160.1051.716
2018-10-0345.9545.6446.0845.61002,230,8000.8160.1051.77
2018-10-0245.8845.8646.0345.66002,137,3000.8150.1061.767
2018-10-014645.9246.1345.63001,867,8000.8140.1051.759
2018-09-2845.5845.8445.9645.41002,587,7000.8110.1031.82
2018-09-2745.7845.8246.1145.65001,893,9000.8110.1071.807
2018-09-2646.545.8146.6145.76003,656,8000.8070.1111.79
2018-09-2546.6646.4546.7346.39001,853,6000.8060.1181.844
2018-09-2446.8446.4546.9346.44002,243,3000.8060.1191.851
2018-09-2146.7446.7846.8346.49004,231,5000.8050.1251.872
2018-09-2046.6546.6446.8146.51002,464,4000.8050.1221.846
2018-09-1946.1646.4346.5646.12003,455,3000.8060.1251.839
2018-09-1845.9146.0246.1545.64002,830,6000.8080.121.776
2018-09-1746.0345.8246.2245.8002,724,6000.8080.1151.792
2018-09-1445.5345.9746.0445.49002,480,8000.8080.1141.817


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