AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	38.87	38.87	38.64	38.64	38.64	-0.59%	52,544
Jul 14, 2025	38.75	38.87	38.72	38.87	38.87	0.26%	361,832
Jul 11, 2025	38.75	38.80	38.75	38.77	38.77	-0.33%	73,643
Jul 10, 2025	38.83	38.94	38.83	38.90	38.90	0.03%	78,832
Jul 9, 2025	38.81	38.90	38.78	38.89	38.89	0.41%	49,973
Jul 8, 2025	38.78	38.78	38.70	38.73	38.73	-	213,334
Jul 7, 2025	38.95	38.95	38.68	38.73	38.73	-0.56%	97,933
Jul 3, 2025	38.91	38.99	38.89	38.95	38.95	-0.10%	45,687
Jul 2, 2025	38.78	38.99	38.71	38.99	38.99	-0.15%	111,417
Jul 1, 2025	38.98	39.07	38.98	39.05	38.88	-0.05%	69,149
Jun 30, 2025	38.98	39.11	38.95	39.07	38.90	0.33%	63,593
Jun 27, 2025	38.86	39.01	38.85	38.94	38.77	0.13%	198,686
Jun 26, 2025	38.83	38.91	38.80	38.89	38.72	0.36%	303,402
Jun 25, 2025	38.72	38.75	38.66	38.75	38.58	-0.03%	48,716
Jun 24, 2025	38.53	38.77	38.53	38.76	38.59	0.96%	79,489
Jun 23, 2025	38.31	38.53	38.31	38.39	38.22	0.08%	80,075
Jun 20, 2025	38.42	38.42	38.31	38.36	38.19	0.03%	72,145
Jun 18, 2025	38.42	38.51	38.35	38.35	38.18	-0.03%	71,839
Jun 17, 2025	38.42	38.44	38.36	38.36	38.19	-0.10%	127,499
Jun 16, 2025	38.48	38.54	38.40	38.40	38.23	0.08%	496,752
Jun 13, 2025	38.48	38.48	38.31	38.37	38.20	-0.83%	55,912
Jun 12, 2025	38.48	38.69	38.48	38.69	38.52	0.55%	47,432
Jun 11, 2025	38.52	38.52	38.43	38.48	38.31	0.23%	93,782
Jun 10, 2025	38.45	38.45	38.33	38.39	38.22	0.23%	48,907
Jun 9, 2025	38.25	38.35	38.24	38.30	38.13	0.13%	110,719
Jun 6, 2025	38.29	38.30	38.21	38.25	38.08	0.03%	78,129
Jun 5, 2025	38.41	38.41	38.22	38.24	38.07	-0.29%	48,220
Jun 4, 2025	38.25	38.38	38.25	38.35	38.18	0.45%	63,594
Jun 3, 2025	38.21	38.21	38.13	38.18	38.01	-0.10%	49,979
Jun 2, 2025	38.19	38.24	38.11	38.22	37.97	0.03%	46,133
May 30, 2025	38.10	38.23	38.10	38.21	37.96	0.21%	45,028
May 29, 2025	38.17	38.20	38.13	38.13	37.88	0.18%	127,050
May 28, 2025	38.11	38.14	38.04	38.06	37.81	-0.29%	41,412
May 27, 2025	38.08	38.18	38.04	38.17	37.92	0.77%	264,440
May 23, 2025	37.81	37.90	37.79	37.88	37.63	-0.11%	58,622
May 22, 2025	37.73	37.92	37.73	37.92	37.67	0.32%	84,687
May 21, 2025	37.97	38.06	37.79	37.80	37.55	-0.81%	65,327
May 20, 2025	38.10	38.13	38.05	38.11	37.86	-0.18%	96,207
May 19, 2025	37.92	38.18	37.92	38.18	37.93	0.29%	66,553
May 16, 2025	38.07	38.16	38.06	38.07	37.82	0.08%	78,023
May 15, 2025	37.84	38.06	37.84	38.04	37.79	0.45%	144,023
May 14, 2025	37.92	37.94	37.84	37.87	37.62	-0.26%	181,556
May 13, 2025	37.94	37.97	37.88	37.97	37.72	0.24%	157,077
May 12, 2025	37.93	37.93	37.81	37.88	37.63	0.58%	321,787
May 9, 2025	37.81	37.81	37.66	37.66	37.41	0.03%	108,701
May 8, 2025	37.70	37.79	37.63	37.65	37.40	-0.16%	218,660
May 7, 2025	37.72	37.75	37.67	37.71	37.46	0.16%	252,251
May 6, 2025	37.64	37.70	37.55	37.65	37.40	0.16%	58,279
May 5, 2025	37.76	37.76	37.59	37.59	37.34	-0.37%	88,951
May 2, 2025	37.80	37.80	37.70	37.73	37.48	-0.21%	105,812