AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	37.57	37.65	37.52	37.63	37.63	0.16%	59,387
Apr 25, 2025	37.43	37.57	37.42	37.57	37.57	0.37%	61,586
Apr 24, 2025	37.24	37.45	37.21	37.43	37.43	0.86%	86,447
Apr 23, 2025	37.27	37.38	37.08	37.11	37.11	0.49%	72,329
Apr 22, 2025	36.80	37.02	36.80	36.93	36.93	0.82%	70,661
Apr 21, 2025	36.81	36.82	36.58	36.63	36.63	-1.13%	638,941
Apr 17, 2025	36.90	37.05	36.90	37.05	37.05	0.14%	272,238
Apr 16, 2025	36.88	37.03	36.87	37.00	37.00	-0.05%	214,912
Apr 15, 2025	37.03	37.09	36.98	37.02	37.02	0.43%	76,651
Apr 14, 2025	36.94	37.03	36.83	36.86	36.86	0.68%	175,331
Apr 11, 2025	36.41	36.75	36.28	36.61	36.61	0.41%	182,969
Apr 10, 2025	36.61	36.73	36.31	36.46	36.46	-1.35%	193,805
Apr 9, 2025	35.79	37.03	35.79	36.96	36.96	2.41%	397,441
Apr 8, 2025	36.56	36.68	35.99	36.09	36.09	-0.58%	243,119
Apr 7, 2025	36.35	36.76	36.22	36.30	36.30	-1.22%	439,183
Apr 4, 2025	37.12	37.17	36.73	36.75	36.75	-1.84%	232,600
Apr 3, 2025	37.61	37.61	37.37	37.44	37.44	-0.82%	164,272
Apr 2, 2025	37.66	37.75	37.59	37.75	37.75	-0.03%	65,041
Apr 1, 2025	37.59	37.77	37.59	37.76	37.66	0.35%	75,108
Mar 31, 2025	37.57	37.65	37.45	37.63	37.53	0.13%	52,541
Mar 28, 2025	37.62	37.69	37.57	37.58	37.48	-0.27%	112,879
Mar 27, 2025	37.64	37.68	37.61	37.68	37.58	-	54,951
Mar 26, 2025	37.89	37.89	37.65	37.68	37.58	-0.34%	47,753
Mar 25, 2025	37.82	37.87	37.81	37.81	37.71	0.03%	40,275
Mar 24, 2025	37.80	37.82	37.76	37.80	37.70	-0.08%	95,446
Mar 21, 2025	37.73	37.83	37.70	37.83	37.73	0.11%	65,473
Mar 20, 2025	37.82	37.88	37.76	37.79	37.69	-0.26%	100,092
Mar 19, 2025	37.68	37.89	37.63	37.89	37.79	0.56%	859,415
Mar 18, 2025	37.68	37.70	37.60	37.68	37.58	-0.26%	59,855
Mar 17, 2025	37.59	37.78	37.59	37.78	37.68	0.40%	72,754
Mar 14, 2025	37.48	37.63	37.46	37.63	37.53	0.72%	72,603
Mar 13, 2025	37.38	37.44	37.34	37.36	37.26	-0.08%	71,516
Mar 12, 2025	37.48	37.52	37.39	37.39	37.29	-0.16%	52,416
Mar 11, 2025	37.64	37.64	37.42	37.45	37.35	-0.43%	261,654
Mar 10, 2025	37.77	37.77	37.52	37.61	37.51	-0.48%	87,533
Mar 7, 2025	37.83	37.84	37.70	37.79	37.69	0.13%	59,138
Mar 6, 2025	37.84	37.84	37.70	37.74	37.64	-0.58%	74,029
Mar 5, 2025	37.85	37.96	37.80	37.96	37.86	0.32%	119,167
Mar 4, 2025	37.98	37.98	37.80	37.84	37.74	-0.58%	126,827
Mar 3, 2025	38.13	38.19	37.98	38.06	37.89	-0.21%	145,282
Feb 28, 2025	37.95	38.14	37.93	38.14	37.97	0.50%	56,710
Feb 27, 2025	38.13	38.13	37.93	37.95	37.78	-0.52%	240,291
Feb 26, 2025	38.10	38.19	38.10	38.15	37.98	0.21%	48,083
Feb 25, 2025	38.09	38.10	38.00	38.07	37.90	0.32%	43,262
Feb 24, 2025	37.97	38.03	37.93	37.95	37.78	-0.11%	77,861
Feb 21, 2025	38.08	38.09	37.96	37.99	37.82	-0.18%	62,667
Feb 20, 2025	38.05	38.06	37.97	38.06	37.89	0.11%	50,076
Feb 19, 2025	37.95	38.03	37.93	38.02	37.85	0.03%	325,370
Feb 18, 2025	38.01	38.05	37.98	38.01	37.84	-0.13%	79,838
Feb 14, 2025	38.07	38.10	38.03	38.06	37.89	0.21%	50,031