AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.54	40.70	40.54	40.70	40.70	0.37%	108,267
Nov 26, 2025	40.53	40.59	40.44	40.55	40.55	0.25%	242,315
Nov 25, 2025	40.32	40.45	40.27	40.45	40.45	0.45%	138,395
Nov 24, 2025	40.21	40.28	40.14	40.27	40.27	0.45%	179,651
Nov 21, 2025	40.06	40.16	39.95	40.09	40.09	0.48%	155,290
Nov 20, 2025	40.21	40.27	39.89	39.90	39.90	-0.32%	120,256
Nov 19, 2025	40.05	40.13	39.99	40.03	40.03	-0.05%	75,084
Nov 18, 2025	40.12	40.12	39.96	40.05	40.05	-0.20%	171,406
Nov 17, 2025	40.25	40.29	40.07	40.13	40.13	-0.30%	147,642
Nov 14, 2025	40.28	40.32	40.20	40.25	40.25	-0.15%	170,221
Nov 13, 2025	40.55	40.55	40.28	40.31	40.31	-1.13%	89,132
Nov 12, 2025	40.53	40.77	40.52	40.77	40.77	0.60%	392,982
Nov 11, 2025	40.50	40.55	40.45	40.53	40.53	0.23%	121,745
Nov 10, 2025	40.33	40.44	40.32	40.43	40.43	0.45%	95,427
Nov 7, 2025	40.22	40.26	40.10	40.25	40.25	-	120,629
Nov 6, 2025	40.29	40.35	40.22	40.25	40.25	-0.02%	105,486
Nov 5, 2025	40.28	40.30	40.22	40.26	40.26	-0.02%	72,609
Nov 4, 2025	40.25	40.35	40.24	40.27	40.27	-0.54%	90,175
Nov 3, 2025	40.56	40.56	40.44	40.49	40.41	-0.05%	79,095
Oct 31, 2025	40.54	40.57	40.42	40.51	40.43	0.05%	163,175
Oct 30, 2025	40.48	40.59	40.46	40.49	40.41	-0.30%	99,993
Oct 29, 2025	40.83	40.83	40.57	40.61	40.53	-0.42%	169,778
Oct 28, 2025	40.74	40.81	40.70	40.78	40.70	0.07%	147,638
Oct 27, 2025	40.72	40.75	40.64	40.75	40.67	0.52%	158,443
Oct 24, 2025	40.58	40.60	40.54	40.54	40.46	0.20%	153,985
Oct 23, 2025	40.44	40.50	40.42	40.46	40.38	0.05%	63,106
Oct 22, 2025	40.52	40.52	40.35	40.44	40.36	-0.10%	119,432
Oct 21, 2025	40.55	40.55	40.47	40.48	40.40	-0.07%	194,629
Oct 20, 2025	40.46	40.51	40.40	40.51	40.43	0.45%	115,977
Oct 17, 2025	40.32	40.35	40.22	40.33	40.25	0.05%	163,611
Oct 16, 2025	40.34	40.35	40.24	40.31	40.23	0.10%	171,923
Oct 15, 2025	40.33	40.37	40.16	40.27	40.19	0.24%	80,285
Oct 14, 2025	40.03	40.24	39.97	40.18	40.09	0.14%	45,359
Oct 13, 2025	40.12	40.15	40.05	40.12	40.04	0.58%	73,781
Oct 10, 2025	40.23	40.26	39.89	39.89	39.81	-0.65%	45,766
Oct 9, 2025	40.28	40.28	40.12	40.15	40.07	-0.32%	110,681
Oct 8, 2025	40.20	40.29	40.20	40.28	40.20	0.22%	83,869
Oct 7, 2025	40.25	40.27	40.17	40.19	40.11	-0.10%	81,250
Oct 6, 2025	40.27	40.27	40.21	40.23	40.15	-0.05%	81,878
Oct 3, 2025	40.25	40.31	40.21	40.25	40.17	0.10%	112,829
Oct 2, 2025	40.30	40.30	40.13	40.21	40.13	-0.17%	82,836
Oct 1, 2025	40.14	40.29	40.14	40.28	40.09	0.30%	57,585
Sep 30, 2025	40.10	40.16	40.09	40.16	39.98	0.12%	56,102
Sep 29, 2025	40.08	40.13	40.08	40.11	39.93	0.26%	89,738
Sep 26, 2025	39.94	40.01	39.94	40.01	39.82	0.16%	59,166
Sep 25, 2025	39.97	39.97	39.86	39.94	39.76	-0.24%	80,106
Sep 24, 2025	40.04	40.11	40.02	40.04	39.85	-0.25%	78,365
Sep 23, 2025	40.16	40.19	40.11	40.14	39.95	0.01%	53,124
Sep 22, 2025	40.30	40.30	40.08	40.13	39.95	0.10%	98,352
Sep 19, 2025	40.16	40.16	40.05	40.09	39.91	0.07%	79,005