AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	38.42	38.51	38.35	38.35	38.35	-0.03%	71,839
Jun 17, 2025	38.42	38.44	38.36	38.36	38.36	-0.10%	127,499
Jun 16, 2025	38.48	38.54	38.40	38.40	38.40	0.08%	496,752
Jun 13, 2025	38.48	38.48	38.31	38.37	38.37	-0.83%	55,912
Jun 12, 2025	38.48	38.69	38.48	38.69	38.69	0.55%	47,432
Jun 11, 2025	38.52	38.52	38.43	38.48	38.48	0.23%	93,782
Jun 10, 2025	38.45	38.45	38.33	38.39	38.39	0.23%	48,907
Jun 9, 2025	38.25	38.35	38.24	38.30	38.30	0.13%	110,719
Jun 6, 2025	38.29	38.30	38.21	38.25	38.25	0.03%	78,129
Jun 5, 2025	38.41	38.41	38.22	38.24	38.24	-0.29%	48,220
Jun 4, 2025	38.25	38.38	38.25	38.35	38.35	0.45%	63,594
Jun 3, 2025	38.21	38.21	38.13	38.18	38.18	-0.10%	49,979
Jun 2, 2025	38.19	38.24	38.11	38.22	38.14	0.03%	46,133
May 30, 2025	38.10	38.23	38.10	38.21	38.13	0.21%	45,028
May 29, 2025	38.17	38.20	38.13	38.13	38.05	0.18%	127,050
May 28, 2025	38.11	38.14	38.04	38.06	37.98	-0.29%	41,412
May 27, 2025	38.08	38.18	38.04	38.17	38.09	0.77%	264,440
May 23, 2025	37.81	37.90	37.79	37.88	37.80	-0.11%	58,622
May 22, 2025	37.73	37.92	37.73	37.92	37.84	0.32%	84,687
May 21, 2025	37.97	38.06	37.79	37.80	37.72	-0.81%	65,327
May 20, 2025	38.10	38.13	38.05	38.11	38.03	-0.18%	96,207
May 19, 2025	37.92	38.18	37.92	38.18	38.10	0.29%	66,553
May 16, 2025	38.07	38.16	38.06	38.07	37.99	0.08%	78,023
May 15, 2025	37.84	38.06	37.84	38.04	37.96	0.45%	144,023
May 14, 2025	37.92	37.94	37.84	37.87	37.79	-0.26%	181,556
May 13, 2025	37.94	37.97	37.88	37.97	37.89	0.24%	157,077
May 12, 2025	37.93	37.93	37.81	37.88	37.80	0.58%	321,787
May 9, 2025	37.81	37.81	37.66	37.66	37.58	0.03%	108,701
May 8, 2025	37.70	37.79	37.63	37.65	37.57	-0.16%	218,660
May 7, 2025	37.72	37.75	37.67	37.71	37.63	0.16%	252,251
May 6, 2025	37.64	37.70	37.55	37.65	37.57	0.16%	58,279
May 5, 2025	37.76	37.76	37.59	37.59	37.51	-0.37%	88,951
May 2, 2025	37.80	37.80	37.70	37.73	37.65	-0.21%	105,812
May 1, 2025	37.89	37.89	37.71	37.81	37.65	0.27%	61,809
Apr 30, 2025	37.57	37.77	37.53	37.71	37.55	-0.05%	101,981
Apr 29, 2025	37.65	37.76	37.61	37.73	37.57	0.27%	38,777
Apr 28, 2025	37.57	37.65	37.52	37.63	37.47	0.16%	59,387
Apr 25, 2025	37.43	37.57	37.42	37.57	37.41	0.37%	61,586
Apr 24, 2025	37.24	37.45	37.21	37.43	37.28	0.86%	86,447
Apr 23, 2025	37.27	37.38	37.08	37.11	36.96	0.49%	72,329
Apr 22, 2025	36.80	37.02	36.80	36.93	36.78	0.82%	70,661
Apr 21, 2025	36.81	36.82	36.58	36.63	36.48	-1.13%	638,941
Apr 17, 2025	36.90	37.05	36.90	37.05	36.90	0.14%	272,238
Apr 16, 2025	36.88	37.03	36.87	37.00	36.85	-0.05%	214,912
Apr 15, 2025	37.03	37.09	36.98	37.02	36.87	0.43%	76,651
Apr 14, 2025	36.94	37.03	36.83	36.86	36.71	0.68%	175,331
Apr 11, 2025	36.41	36.75	36.28	36.61	36.46	0.41%	182,969
Apr 10, 2025	36.61	36.73	36.31	36.46	36.31	-1.35%	193,805
Apr 9, 2025	35.79	37.03	35.79	36.96	36.81	2.41%	397,441
Apr 8, 2025	36.56	36.68	35.99	36.09	35.94	-0.58%	243,119