AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	40.72	40.75	40.64	40.75	40.75	0.52%	158,443
Oct 24, 2025	40.58	40.60	40.54	40.54	40.54	0.20%	153,985
Oct 23, 2025	40.44	40.50	40.42	40.46	40.46	0.05%	63,106
Oct 22, 2025	40.52	40.52	40.35	40.44	40.44	-0.10%	119,432
Oct 21, 2025	40.55	40.55	40.47	40.48	40.48	-0.07%	194,629
Oct 20, 2025	40.46	40.51	40.40	40.51	40.51	0.45%	115,977
Oct 17, 2025	40.32	40.35	40.22	40.33	40.33	0.05%	163,611
Oct 16, 2025	40.34	40.35	40.24	40.31	40.31	0.10%	171,923
Oct 15, 2025	40.33	40.37	40.16	40.27	40.27	0.24%	80,285
Oct 14, 2025	40.03	40.24	39.97	40.18	40.18	0.14%	45,359
Oct 13, 2025	40.12	40.15	40.05	40.12	40.12	0.58%	73,781
Oct 10, 2025	40.23	40.26	39.89	39.89	39.89	-0.65%	45,766
Oct 9, 2025	40.28	40.28	40.12	40.15	40.15	-0.32%	110,681
Oct 8, 2025	40.20	40.29	40.20	40.28	40.28	0.22%	83,869
Oct 7, 2025	40.25	40.27	40.17	40.19	40.19	-0.10%	81,250
Oct 6, 2025	40.27	40.27	40.21	40.23	40.23	-0.05%	81,878
Oct 3, 2025	40.25	40.31	40.21	40.25	40.25	0.10%	112,829
Oct 2, 2025	40.30	40.30	40.13	40.21	40.21	-0.17%	82,836
Oct 1, 2025	40.14	40.29	40.14	40.28	40.18	0.30%	57,585
Sep 30, 2025	40.10	40.16	40.09	40.16	40.06	0.12%	56,102
Sep 29, 2025	40.08	40.13	40.08	40.11	40.01	0.26%	89,738
Sep 26, 2025	39.94	40.01	39.94	40.01	39.90	0.16%	59,166
Sep 25, 2025	39.97	39.97	39.86	39.94	39.84	-0.24%	80,106
Sep 24, 2025	40.04	40.11	40.02	40.04	39.93	-0.25%	78,365
Sep 23, 2025	40.16	40.19	40.11	40.14	40.03	0.01%	53,124
Sep 22, 2025	40.30	40.30	40.08	40.13	40.03	0.10%	98,352
Sep 19, 2025	40.16	40.16	40.05	40.09	39.99	0.07%	79,005
Sep 18, 2025	40.10	40.15	39.99	40.06	39.96	-0.05%	145,211
Sep 17, 2025	40.15	40.26	40.00	40.08	39.98	-0.17%	102,931
Sep 16, 2025	40.22	40.22	40.10	40.15	40.05	-0.05%	135,801
Sep 15, 2025	40.09	40.17	40.09	40.17	40.07	0.30%	224,566
Sep 12, 2025	40.09	40.09	39.98	40.05	39.95	-0.15%	130,956
Sep 11, 2025	40.01	40.11	39.96	40.11	40.01	0.53%	76,848
Sep 10, 2025	39.98	39.98	39.90	39.90	39.80	0.13%	78,160
Sep 9, 2025	39.91	39.91	39.79	39.85	39.75	-0.03%	69,672
Sep 8, 2025	39.83	39.90	39.81	39.86	39.76	0.35%	180,564
Sep 5, 2025	39.74	39.83	39.68	39.72	39.62	0.25%	53,762
Sep 4, 2025	39.45	39.62	39.45	39.62	39.52	0.53%	56,554
Sep 3, 2025	39.28	39.44	39.28	39.41	39.31	0.08%	50,989
Sep 2, 2025	39.25	39.38	39.25	39.38	39.20	-0.40%	48,115
Aug 29, 2025	39.60	39.60	39.50	39.54	39.36	-0.20%	29,977
Aug 28, 2025	39.58	39.64	39.54	39.62	39.44	0.15%	149,571
Aug 27, 2025	39.40	39.56	39.40	39.56	39.38	0.08%	56,313
Aug 26, 2025	39.50	39.53	39.42	39.53	39.35	0.20%	56,454
Aug 25, 2025	39.55	39.55	39.45	39.45	39.27	-0.35%	73,734
Aug 22, 2025	39.33	39.60	39.33	39.59	39.41	0.94%	66,213
Aug 21, 2025	39.28	39.28	39.21	39.22	39.04	-0.25%	145,133
Aug 20, 2025	39.25	39.35	39.24	39.32	39.14	-0.10%	116,387
Aug 19, 2025	39.40	39.43	39.33	39.36	39.18	-	55,931
Aug 18, 2025	39.39	39.39	39.31	39.36	39.18	-	79,176