AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.69	39.95	39.64	39.90	39.90	-0.27%	175,846
Apr 1, 2026	40.03	40.13	39.97	40.01	40.01	0.30%	255,163
Mar 31, 2026	39.66	39.93	39.62	39.89	39.89	1.14%	264,816
Mar 30, 2026	39.55	39.59	39.39	39.44	39.44	0.23%	185,239
Mar 27, 2026	39.50	39.51	39.32	39.35	39.35	-0.46%	289,391
Mar 26, 2026	39.78	39.81	39.51	39.53	39.53	-1.00%	85,886
Mar 25, 2026	39.97	40.00	39.84	39.93	39.93	0.63%	157,484
Mar 24, 2026	39.65	39.81	39.58	39.68	39.68	-0.38%	104,332
Mar 23, 2026	39.73	40.02	39.73	39.83	39.83	0.78%	172,772
Mar 20, 2026	39.89	39.89	39.48	39.52	39.52	-1.22%	252,079
Mar 19, 2026	39.82	40.08	39.79	40.01	40.01	0.08%	314,895
Mar 18, 2026	40.24	40.24	39.98	39.98	39.98	-0.77%	156,611
Mar 17, 2026	40.32	40.35	40.27	40.29	40.29	0.27%	101,516
Mar 16, 2026	40.10	40.24	40.10	40.18	40.18	0.65%	145,349
Mar 13, 2026	40.19	40.21	39.91	39.92	39.92	-0.30%	270,590
Mar 12, 2026	40.17	40.29	40.04	40.04	40.04	-0.87%	823,633
Mar 11, 2026	40.48	40.48	40.31	40.39	40.39	-0.26%	155,328
Mar 10, 2026	40.58	40.72	40.49	40.50	40.50	-0.14%	200,702
Mar 9, 2026	40.23	40.60	40.11	40.55	40.55	0.35%	231,381
Mar 6, 2026	40.33	40.50	40.25	40.41	40.41	-0.42%	372,541
Mar 5, 2026	40.62	40.68	40.45	40.58	40.58	-0.56%	327,105
Mar 4, 2026	40.83	40.84	40.69	40.81	40.81	0.22%	114,228
Mar 3, 2026	40.57	40.77	40.43	40.72	40.72	-0.80%	170,073
Mar 2, 2026	41.03	41.10	40.98	41.05	40.97	-0.51%	130,599
Feb 27, 2026	41.19	41.27	41.19	41.26	41.18	-	150,418
Feb 26, 2026	41.33	41.38	41.14	41.26	41.18	-0.05%	147,883
Feb 25, 2026	41.21	41.28	41.20	41.28	41.20	0.24%	102,270
Feb 24, 2026	41.07	41.18	41.04	41.18	41.10	0.32%	124,571
Feb 23, 2026	41.17	41.17	41.05	41.05	40.97	-0.27%	141,800
Feb 20, 2026	41.03	41.16	40.98	41.16	41.08	0.32%	152,752
Feb 19, 2026	40.89	41.03	40.89	41.03	40.95	0.02%	159,348
Feb 18, 2026	40.99	41.12	40.99	41.02	40.94	-0.02%	97,085
Feb 17, 2026	41.03	41.06	40.90	41.03	40.95	0.10%	177,146
Feb 13, 2026	40.95	41.06	40.91	40.99	40.91	0.24%	196,971
Feb 12, 2026	41.12	41.12	40.89	40.89	40.81	-0.27%	316,341
Feb 11, 2026	41.05	41.05	40.92	41.00	40.92	0.10%	182,805
Feb 10, 2026	40.98	41.05	40.96	40.96	40.88	0.07%	143,319
Feb 9, 2026	40.79	40.95	40.78	40.93	40.85	0.34%	88,113
Feb 6, 2026	40.65	40.82	40.64	40.79	40.71	0.59%	98,041
Feb 5, 2026	40.54	40.59	40.49	40.55	40.47	-0.05%	151,527
Feb 4, 2026	40.70	40.70	40.52	40.57	40.49	-0.20%	106,832
Feb 3, 2026	40.72	40.72	40.54	40.65	40.57	-0.29%	235,638
Feb 2, 2026	40.76	40.81	40.70	40.77	40.60	0.10%	280,355
Jan 30, 2026	40.82	40.82	40.66	40.73	40.56	-0.32%	136,092
Jan 29, 2026	40.87	40.87	40.68	40.86	40.69	0.07%	289,611
Jan 28, 2026	40.82	40.86	40.76	40.83	40.66	-0.07%	151,861
Jan 27, 2026	40.84	40.87	40.82	40.86	40.69	0.27%	96,482
Jan 26, 2026	40.74	40.81	40.74	40.75	40.58	0.15%	93,390
Jan 23, 2026	40.58	40.69	40.58	40.69	40.52	0.10%	109,237
Jan 22, 2026	40.68	40.68	40.55	40.65	40.48	0.20%	153,355