AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.25	37.49	37.21	37.35	37.35	-0.37%	150,154
Dec 19, 2024	37.45	37.66	37.45	37.49	37.19	-0.13%	229,677
Dec 18, 2024	38.11	38.12	37.54	37.54	37.24	-1.39%	192,506
Dec 17, 2024	38.11	38.13	38.06	38.07	37.76	-0.10%	298,553
Dec 16, 2024	38.04	38.17	38.04	38.11	37.80	0.03%	1,118,172
Dec 13, 2024	38.15	38.23	38.08	38.10	37.79	-0.29%	220,597
Dec 12, 2024	38.33	38.34	38.20	38.21	37.90	-0.44%	235,900
Dec 11, 2024	38.41	38.44	38.36	38.38	38.07	0.16%	152,510
Dec 10, 2024	38.40	38.40	38.31	38.32	38.01	-0.31%	325,811
Dec 9, 2024	38.51	38.53	38.42	38.44	38.13	-0.18%	159,679
Dec 6, 2024	38.53	38.55	38.47	38.51	38.20	0.18%	269,201
Dec 5, 2024	38.42	38.46	38.41	38.44	38.13	0.10%	285,831
Dec 4, 2024	38.25	38.45	38.25	38.40	38.09	0.23%	144,569
Dec 3, 2024	38.34	38.37	38.29	38.31	38.00	-0.29%	99,964
Dec 2, 2024	38.27	38.43	38.25	38.42	38.04	0.10%	118,514
Nov 29, 2024	38.25	38.39	38.25	38.38	38.00	0.58%	53,608
Nov 27, 2024	38.17	38.22	38.13	38.16	37.78	0.08%	78,418
Nov 26, 2024	38.08	38.13	38.03	38.13	37.75	-0.03%	91,519
Nov 25, 2024	38.10	38.17	38.05	38.14	37.76	0.59%	105,739
Nov 22, 2024	37.99	37.99	37.85	37.92	37.54	0.15%	99,239
Nov 21, 2024	37.84	37.87	37.76	37.86	37.48	0.13%	127,262
Nov 20, 2024	37.76	37.81	37.68	37.81	37.43	-0.05%	93,409
Nov 19, 2024	37.76	37.88	37.72	37.83	37.45	0.19%	90,795
Nov 18, 2024	37.67	37.79	37.60	37.76	37.38	0.19%	66,169
Nov 15, 2024	37.77	37.77	37.63	37.69	37.31	-0.24%	35,946
Nov 14, 2024	37.86	37.91	37.78	37.78	37.40	-0.19%	68,223
Nov 13, 2024	37.94	37.96	37.81	37.85	37.47	-0.06%	159,193
Nov 12, 2024	38.01	38.02	37.81	37.87	37.49	-0.60%	47,948
Nov 11, 2024	38.14	38.15	38.06	38.10	37.72	-	190,278
Nov 8, 2024	38.07	38.17	38.07	38.10	37.72	-0.03%	240,408
Nov 7, 2024	37.93	38.15	37.93	38.11	37.73	0.71%	96,147
Nov 6, 2024	37.82	37.88	37.67	37.84	37.46	-0.03%	107,707
Nov 5, 2024	37.69	37.89	37.69	37.85	37.47	0.46%	56,241
Nov 4, 2024	37.73	37.80	37.67	37.68	37.30	-0.04%	118,508
Nov 1, 2024	37.76	37.87	37.68	37.69	37.24	-0.12%	105,336
Oct 31, 2024	37.79	37.81	37.64	37.74	37.28	-0.46%	135,052
Oct 30, 2024	37.99	38.04	37.90	37.91	37.45	-0.19%	90,638
Oct 29, 2024	37.86	38.06	37.84	37.98	37.52	0.02%	97,616
Oct 28, 2024	37.98	38.01	37.93	37.97	37.52	0.15%	81,183
Oct 25, 2024	38.09	38.09	37.91	37.91	37.46	-0.09%	70,259
Oct 24, 2024	37.97	38.01	37.93	37.95	37.49	0.18%	85,120
Oct 23, 2024	37.96	37.96	37.82	37.88	37.43	-0.45%	30,708
Oct 22, 2024	38.07	38.11	38.03	38.05	37.59	-0.26%	44,790
Oct 21, 2024	38.25	38.27	38.08	38.15	37.69	-0.57%	74,575
Oct 18, 2024	38.39	38.39	38.33	38.37	37.91	0.34%	41,992
Oct 17, 2024	38.40	38.40	38.24	38.24	37.78	-0.34%	329,389
Oct 16, 2024	38.34	38.37	38.29	38.37	37.91	0.29%	33,428
Oct 15, 2024	38.39	38.39	38.26	38.26	37.80	-0.13%	49,654
Oct 14, 2024	38.16	38.32	38.10	38.31	37.85	0.10%	30,240
Oct 11, 2024	38.20	38.30	38.16	38.27	37.81	0.26%	35,747
Oct 10, 2024	38.18	38.19	38.10	38.17	37.71	-0.08%	174,055
Oct 9, 2024	38.17	38.22	38.12	38.20	37.74	-0.08%	166,359
Oct 8, 2024	38.14	38.23	38.11	38.23	37.77	0.29%	39,447
Oct 7, 2024	38.23	38.23	38.10	38.12	37.66	-0.37%	60,740
Oct 4, 2024	38.30	38.30	38.22	38.26	37.80	-0.26%	33,354
Oct 3, 2024	38.41	38.42	38.32	38.36	37.90	-0.36%	43,263
Oct 2, 2024	38.47	38.52	38.39	38.50	38.04	-0.36%	224,412
Oct 1, 2024	38.67	38.72	38.59	38.64	38.08	-0.05%	65,490
Sep 30, 2024	38.74	38.74	38.55	38.66	38.10	-0.18%	75,744
Sep 27, 2024	38.77	38.77	38.70	38.73	38.17	0.21%	42,648
Sep 26, 2024	38.66	38.70	38.62	38.65	38.09	0.36%	39,691
Sep 25, 2024	38.63	38.63	38.51	38.51	37.95	-0.37%	55,764
Sep 24, 2024	38.55	38.67	38.53	38.65	38.09	0.27%	54,163
Sep 23, 2024	38.51	38.58	38.48	38.55	37.99	0.10%	32,325
Sep 20, 2024	38.51	38.56	38.45	38.51	37.95	-0.23%	45,347
Sep 19, 2024	38.51	38.60	38.50	38.60	38.04	0.65%	39,048
Sep 18, 2024	38.44	38.55	38.33	38.35	37.79	-0.21%	67,394
Sep 17, 2024	38.50	38.54	38.42	38.43	37.87	-0.18%	47,520
Sep 16, 2024	38.42	38.50	38.39	38.50	37.94	0.30%	331,860
Sep 13, 2024	38.33	38.41	38.30	38.39	37.83	0.22%	28,615
Sep 12, 2024	38.25	38.30	38.15	38.30	37.74	0.39%	58,385
Sep 11, 2024	38.01	38.17	37.97	38.15	37.59	0.08%	32,272
Sep 10, 2024	38.01	38.12	37.97	38.12	37.57	0.32%	45,518
Sep 9, 2024	37.95	38.05	37.91	38.00	37.45	0.42%	45,294
Sep 6, 2024	38.06	38.07	37.81	37.84	37.29	-0.58%	62,366
Sep 5, 2024	38.02	38.07	37.95	38.06	37.51	0.18%	106,577
Sep 4, 2024	37.86	38.00	37.85	37.99	37.44	0.13%	32,011
Sep 3, 2024	38.09	38.14	37.93	37.94	37.32	-0.52%	69,177
Aug 30, 2024	38.17	38.19	38.02	38.14	37.51	0.13%	47,549
Aug 29, 2024	38.09	38.19	38.07	38.09	37.46	0.11%	38,397
Aug 28, 2024	38.16	38.19	38.03	38.05	37.42	-0.31%	71,066
Aug 27, 2024	38.13	38.20	38.01	38.17	37.54	-0.05%	33,692
Aug 26, 2024	38.25	38.28	38.14	38.19	37.56	-0.10%	56,096
Aug 23, 2024	38.11	38.25	38.02	38.23	37.60	0.76%	34,674
Aug 22, 2024	38.15	38.15	37.94	37.94	37.32	-0.55%	39,193
Aug 21, 2024	38.06	38.19	38.04	38.15	37.52	0.37%	33,046
Aug 20, 2024	38.00	38.04	37.98	38.01	37.39	0.05%	33,406
Aug 19, 2024	37.84	37.99	37.84	37.99	37.37	0.40%	191,659
Aug 16, 2024	37.78	37.84	37.62	37.84	37.22	0.32%	26,236
Aug 15, 2024	37.59	37.75	37.59	37.72	37.10	0.24%	35,168
Aug 14, 2024	37.61	37.67	37.60	37.63	37.01	0.07%	75,835
Aug 13, 2024	37.40	37.61	37.40	37.61	36.99	0.71%	36,656
Aug 12, 2024	37.24	37.35	37.24	37.34	36.73	0.11%	33,215
Aug 9, 2024	37.27	37.32	37.21	37.30	36.69	0.40%	30,555
Aug 8, 2024	37.00	37.18	36.98	37.15	36.54	0.54%	35,793
Aug 7, 2024	37.23	37.23	36.95	36.95	36.34	-0.27%	65,518
Aug 6, 2024	37.00	37.20	37.00	37.05	36.44	-0.13%	91,511
Aug 5, 2024	37.00	37.28	37.00	37.10	36.49	-0.91%	105,653
Aug 2, 2024	37.40	37.44	37.30	37.44	36.82	-0.11%	65,445
Aug 1, 2024	37.51	37.65	37.36	37.48	36.79	-0.24%	29,986