AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	40.84	40.87	40.82	40.86	40.86	0.27%	96,476
Jan 26, 2026	40.74	40.81	40.74	40.75	40.75	0.15%	93,370
Jan 23, 2026	40.58	40.69	40.58	40.69	40.69	0.10%	108,017
Jan 22, 2026	40.68	40.68	40.55	40.65	40.65	0.20%	153,355
Jan 21, 2026	40.44	40.61	40.39	40.57	40.57	0.52%	106,284
Jan 20, 2026	40.48	40.48	40.31	40.36	40.36	-0.64%	417,959
Jan 16, 2026	40.63	40.69	40.61	40.62	40.62	-0.20%	286,841
Jan 15, 2026	40.78	40.78	40.66	40.70	40.70	0.07%	310,206
Jan 14, 2026	40.64	40.75	40.61	40.67	40.67	-	166,235
Jan 13, 2026	40.70	40.72	40.62	40.67	40.67	0.05%	136,314
Jan 12, 2026	40.59	40.69	40.59	40.65	40.65	0.07%	363,511
Jan 9, 2026	40.58	40.66	40.54	40.62	40.62	0.30%	149,249
Jan 8, 2026	40.50	40.52	40.44	40.50	40.50	-0.12%	129,291
Jan 7, 2026	40.65	40.65	40.53	40.55	40.55	-0.05%	100,692
Jan 6, 2026	40.48	40.57	40.47	40.57	40.57	0.25%	104,509
Jan 5, 2026	40.44	40.51	40.40	40.47	40.47	0.37%	332,145
Jan 2, 2026	40.35	40.38	40.26	40.32	40.32	0.47%	340,252
Dec 31, 2025	40.43	40.43	40.13	40.13	40.13	-0.69%	299,601
Dec 30, 2025	40.44	40.44	40.38	40.41	40.41	0.02%	258,595
Dec 29, 2025	40.41	40.43	40.37	40.40	40.40	-0.02%	401,274
Dec 26, 2025	40.50	40.50	40.39	40.41	40.41	0.30%	120,560
Dec 24, 2025	40.33	40.42	40.29	40.29	40.29	-0.02%	31,065
Dec 23, 2025	40.26	40.33	40.18	40.30	40.30	-0.59%	151,632
Dec 22, 2025	40.52	40.57	40.51	40.54	40.23	0.15%	167,619
Dec 19, 2025	40.49	40.53	40.46	40.48	40.17	0.12%	265,779
Dec 18, 2025	40.47	40.52	40.41	40.43	40.12	0.32%	173,558
Dec 17, 2025	40.37	40.42	40.29	40.30	39.99	-0.30%	117,918
Dec 16, 2025	40.38	40.45	40.35	40.42	40.11	0.05%	108,929
Dec 15, 2025	40.46	40.51	40.39	40.40	40.09	0.07%	329,074
Dec 12, 2025	40.47	40.50	40.32	40.37	40.06	-0.44%	196,761
Dec 11, 2025	40.51	40.61	40.46	40.55	40.24	0.10%	155,976
Dec 10, 2025	40.35	40.54	40.31	40.51	40.20	0.37%	180,939
Dec 9, 2025	40.36	40.43	40.34	40.36	40.05	-0.27%	169,023
Dec 8, 2025	40.53	40.53	40.33	40.47	40.16	-	256,843
Dec 5, 2025	40.52	40.54	40.43	40.47	40.16	-	258,628
Dec 4, 2025	40.53	40.53	40.41	40.47	40.16	-0.04%	84,759
Dec 3, 2025	40.38	40.51	40.38	40.49	40.18	0.16%	517,652
Dec 2, 2025	40.42	40.43	40.35	40.42	40.11	-0.05%	131,719
Dec 1, 2025	40.39	40.51	40.39	40.44	40.05	-0.64%	135,926
Nov 28, 2025	40.54	40.70	40.54	40.70	40.31	0.37%	108,267
Nov 26, 2025	40.53	40.59	40.44	40.55	40.16	0.25%	242,315
Nov 25, 2025	40.32	40.45	40.27	40.45	40.06	0.45%	138,395
Nov 24, 2025	40.21	40.28	40.14	40.27	39.88	0.45%	179,651
Nov 21, 2025	40.06	40.16	39.95	40.09	39.71	0.48%	155,290
Nov 20, 2025	40.21	40.27	39.89	39.90	39.52	-0.32%	120,282
Nov 19, 2025	40.05	40.13	39.99	40.03	39.65	-0.05%	75,084
Nov 18, 2025	40.12	40.12	39.96	40.05	39.67	-0.20%	171,406
Nov 17, 2025	40.25	40.29	40.07	40.13	39.75	-0.30%	147,642
Nov 14, 2025	40.28	40.32	40.20	40.25	39.86	-0.15%	170,221
Nov 13, 2025	40.55	40.55	40.28	40.31	39.92	-1.13%	89,132