AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	40.53	40.77	40.52	40.77	40.38	0.60%	392,982
Nov 11, 2025	40.50	40.55	40.45	40.53	40.14	0.23%	121,745
Nov 10, 2025	40.33	40.44	40.32	40.43	40.04	0.45%	95,427
Nov 7, 2025	40.22	40.26	40.10	40.25	39.86	-	120,629
Nov 6, 2025	40.29	40.35	40.22	40.25	39.86	-0.02%	105,486
Nov 5, 2025	40.28	40.30	40.22	40.26	39.87	-0.02%	72,609
Nov 4, 2025	40.25	40.35	40.24	40.27	39.88	-0.54%	90,175
Nov 3, 2025	40.56	40.56	40.44	40.49	40.02	-0.05%	79,095
Oct 31, 2025	40.54	40.57	40.42	40.51	40.04	0.05%	163,175
Oct 30, 2025	40.48	40.59	40.46	40.49	40.02	-0.30%	99,993
Oct 29, 2025	40.83	40.83	40.57	40.61	40.14	-0.42%	169,778
Oct 28, 2025	40.74	40.81	40.70	40.78	40.31	0.07%	147,638
Oct 27, 2025	40.72	40.75	40.64	40.75	40.28	0.52%	158,443
Oct 24, 2025	40.58	40.60	40.54	40.54	40.07	0.20%	153,985
Oct 23, 2025	40.44	40.50	40.42	40.46	39.99	0.05%	63,106
Oct 22, 2025	40.52	40.52	40.35	40.44	39.97	-0.10%	119,432
Oct 21, 2025	40.55	40.55	40.47	40.48	40.01	-0.07%	194,629
Oct 20, 2025	40.46	40.51	40.40	40.51	40.04	0.45%	115,977
Oct 17, 2025	40.32	40.35	40.22	40.33	39.86	0.05%	163,611
Oct 16, 2025	40.34	40.35	40.24	40.31	39.84	0.10%	171,923
Oct 15, 2025	40.33	40.37	40.16	40.27	39.80	0.24%	80,285