AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	40.99	41.06	40.99	41.07	-	0.10%	29,358
Feb 17, 2026	41.03	41.06	40.90	41.03	41.03	0.10%	177,146
Feb 13, 2026	40.95	41.06	40.91	40.99	40.99	0.24%	196,922
Feb 12, 2026	41.12	41.12	40.89	40.89	40.89	-0.27%	316,086
Feb 11, 2026	41.05	41.05	40.92	41.00	41.00	0.10%	182,805
Feb 10, 2026	40.98	41.05	40.96	40.96	40.96	0.07%	143,319
Feb 9, 2026	40.79	40.95	40.78	40.93	40.93	0.34%	88,103
Feb 6, 2026	40.65	40.82	40.64	40.79	40.79	0.59%	98,037
Feb 5, 2026	40.54	40.59	40.49	40.55	40.55	-0.05%	151,517
Feb 4, 2026	40.70	40.70	40.52	40.57	40.57	-0.20%	106,831
Feb 3, 2026	40.72	40.72	40.54	40.65	40.65	-0.29%	235,638
Feb 2, 2026	40.76	40.81	40.70	40.77	40.67	0.10%	280,355
Jan 30, 2026	40.82	40.82	40.66	40.73	40.63	-0.32%	136,092
Jan 29, 2026	40.87	40.87	40.68	40.86	40.76	0.07%	289,611
Jan 28, 2026	40.82	40.86	40.76	40.83	40.73	-0.07%	151,861
Jan 27, 2026	40.84	40.87	40.82	40.86	40.76	0.27%	96,482
Jan 26, 2026	40.74	40.81	40.74	40.75	40.65	0.15%	93,390
Jan 23, 2026	40.58	40.69	40.58	40.69	40.60	0.10%	109,237
Jan 22, 2026	40.68	40.68	40.55	40.65	40.56	0.20%	153,355
Jan 21, 2026	40.44	40.61	40.39	40.57	40.48	0.52%	106,284
Jan 20, 2026	40.48	40.48	40.31	40.36	40.27	-0.64%	417,959
Jan 16, 2026	40.63	40.69	40.61	40.62	40.53	-0.20%	286,909
Jan 15, 2026	40.78	40.78	40.66	40.70	40.61	0.07%	310,206
Jan 14, 2026	40.64	40.75	40.61	40.67	40.58	-	166,235
Jan 13, 2026	40.70	40.72	40.62	40.67	40.58	0.05%	136,316
Jan 12, 2026	40.59	40.69	40.59	40.65	40.56	0.07%	363,511
Jan 9, 2026	40.58	40.66	40.54	40.62	40.53	0.30%	149,249
Jan 8, 2026	40.50	40.52	40.44	40.50	40.41	-0.12%	129,292
Jan 7, 2026	40.65	40.65	40.53	40.55	40.46	-0.05%	100,692
Jan 6, 2026	40.48	40.57	40.47	40.57	40.48	0.25%	104,509
Jan 5, 2026	40.44	40.51	40.40	40.47	40.38	0.37%	332,145
Jan 2, 2026	40.35	40.38	40.26	40.32	40.23	0.47%	340,286
Dec 31, 2025	40.43	40.43	40.13	40.13	40.04	-0.69%	360,926
Dec 30, 2025	40.44	40.44	40.38	40.41	40.32	0.02%	258,598
Dec 29, 2025	40.41	40.43	40.37	40.40	40.31	-0.02%	401,274
Dec 26, 2025	40.50	40.50	40.39	40.41	40.32	0.30%	120,560
Dec 24, 2025	40.33	40.42	40.29	40.29	40.20	-0.02%	31,066
Dec 23, 2025	40.26	40.33	40.18	40.30	40.21	-0.59%	151,632
Dec 22, 2025	40.52	40.57	40.51	40.54	40.14	0.15%	167,619
Dec 19, 2025	40.49	40.53	40.46	40.48	40.08	0.12%	265,779
Dec 18, 2025	40.47	40.52	40.41	40.43	40.03	0.32%	173,558
Dec 17, 2025	40.37	40.42	40.29	40.30	39.90	-0.30%	117,918
Dec 16, 2025	40.38	40.45	40.35	40.42	40.02	0.05%	108,929
Dec 15, 2025	40.46	40.51	40.39	40.40	40.00	0.07%	329,074
Dec 12, 2025	40.47	40.50	40.32	40.37	39.97	-0.44%	196,761
Dec 11, 2025	40.51	40.61	40.46	40.55	40.15	0.10%	155,976
Dec 10, 2025	40.35	40.54	40.31	40.51	40.11	0.37%	180,939
Dec 9, 2025	40.36	40.43	40.34	40.36	39.96	-0.27%	169,023
Dec 8, 2025	40.53	40.53	40.33	40.47	40.07	-	256,843
Dec 5, 2025	40.52	40.54	40.43	40.47	40.07	-	258,628