AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.10	38.20	38.10	38.10	-	-0.08%	32,038
May 29, 2025	38.17	38.20	38.13	38.13	38.13	0.18%	127,050
May 28, 2025	38.11	38.14	38.04	38.06	38.06	-0.29%	41,412
May 27, 2025	38.08	38.18	38.04	38.17	38.17	0.77%	264,440
May 23, 2025	37.81	37.90	37.79	37.88	37.88	-0.11%	58,622
May 22, 2025	37.73	37.92	37.73	37.92	37.92	0.32%	84,687
May 21, 2025	37.97	38.06	37.79	37.80	37.80	-0.81%	65,327
May 20, 2025	38.10	38.13	38.05	38.11	38.11	-0.18%	96,207
May 19, 2025	37.92	38.18	37.92	38.18	38.18	0.29%	66,553
May 16, 2025	38.07	38.16	38.06	38.07	38.07	0.08%	78,023
May 15, 2025	37.84	38.06	37.84	38.04	38.04	0.45%	144,023
May 14, 2025	37.92	37.94	37.84	37.87	37.87	-0.26%	181,556
May 13, 2025	37.94	37.97	37.88	37.97	37.97	0.24%	157,077
May 12, 2025	37.93	37.93	37.81	37.88	37.88	0.58%	321,787
May 9, 2025	37.81	37.81	37.66	37.66	37.66	0.03%	108,701
May 8, 2025	37.70	37.79	37.63	37.65	37.65	-0.16%	218,660
May 7, 2025	37.72	37.75	37.67	37.71	37.71	0.16%	252,251
May 6, 2025	37.64	37.70	37.55	37.65	37.65	0.16%	58,279
May 5, 2025	37.76	37.76	37.59	37.59	37.59	-0.37%	88,951
May 2, 2025	37.80	37.80	37.70	37.73	37.73	-0.21%	105,812
May 1, 2025	37.89	37.89	37.71	37.81	37.73	0.27%	61,809
Apr 30, 2025	37.57	37.77	37.53	37.71	37.63	-0.05%	101,981
Apr 29, 2025	37.65	37.76	37.61	37.73	37.65	0.27%	38,777
Apr 28, 2025	37.57	37.65	37.52	37.63	37.55	0.16%	59,387
Apr 25, 2025	37.43	37.57	37.42	37.57	37.49	0.37%	61,586
Apr 24, 2025	37.24	37.45	37.21	37.43	37.35	0.86%	86,447
Apr 23, 2025	37.27	37.38	37.08	37.11	37.04	0.49%	72,329
Apr 22, 2025	36.80	37.02	36.80	36.93	36.86	0.82%	70,661
Apr 21, 2025	36.81	36.82	36.58	36.63	36.56	-1.13%	638,941
Apr 17, 2025	36.90	37.05	36.90	37.05	36.98	0.14%	272,238
Apr 16, 2025	36.88	37.03	36.87	37.00	36.93	-0.05%	214,912
Apr 15, 2025	37.03	37.09	36.98	37.02	36.95	0.43%	76,651
Apr 14, 2025	36.94	37.03	36.83	36.86	36.79	0.68%	175,331
Apr 11, 2025	36.41	36.75	36.28	36.61	36.54	0.41%	182,969
Apr 10, 2025	36.61	36.73	36.31	36.46	36.39	-1.35%	193,805
Apr 9, 2025	35.79	37.03	35.79	36.96	36.89	2.41%	397,441
Apr 8, 2025	36.56	36.68	35.99	36.09	36.02	-0.58%	243,119
Apr 7, 2025	36.35	36.76	36.22	36.30	36.23	-1.22%	439,183
Apr 4, 2025	37.12	37.17	36.73	36.75	36.68	-1.84%	232,600
Apr 3, 2025	37.61	37.61	37.37	37.44	37.36	-0.82%	164,272
Apr 2, 2025	37.66	37.75	37.59	37.75	37.67	-0.03%	65,041
Apr 1, 2025	37.59	37.77	37.59	37.76	37.59	0.35%	75,108
Mar 31, 2025	37.57	37.65	37.45	37.63	37.46	0.13%	52,541
Mar 28, 2025	37.62	37.69	37.57	37.58	37.41	-0.27%	112,879
Mar 27, 2025	37.64	37.68	37.61	37.68	37.51	-	54,951
Mar 26, 2025	37.89	37.89	37.65	37.68	37.51	-0.34%	47,753
Mar 25, 2025	37.82	37.87	37.81	37.81	37.64	0.03%	40,275
Mar 24, 2025	37.80	37.82	37.76	37.80	37.63	-0.08%	95,446
Mar 21, 2025	37.73	37.83	37.70	37.83	37.66	0.11%	65,473
Mar 20, 2025	37.82	37.88	37.76	37.79	37.62	-0.26%	100,092