AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.08	38.09	37.96	37.99	37.99	-0.18%	62,667
Feb 20, 2025	38.05	38.06	37.97	38.06	38.06	0.11%	50,076
Feb 19, 2025	37.95	38.03	37.93	38.02	38.02	0.03%	325,370
Feb 18, 2025	38.01	38.05	37.98	38.01	38.01	-0.13%	79,838
Feb 14, 2025	38.07	38.10	38.03	38.06	38.06	0.21%	50,031
Feb 13, 2025	37.85	37.98	37.81	37.98	37.98	0.69%	81,488
Feb 12, 2025	37.61	37.74	37.58	37.72	37.72	-0.34%	55,511
Feb 11, 2025	37.76	37.85	37.76	37.85	37.85	-0.08%	122,070
Feb 10, 2025	37.91	37.91	37.85	37.88	37.88	0.19%	59,531
Feb 7, 2025	37.92	37.94	37.77	37.81	37.81	-0.29%	108,387
Feb 6, 2025	38.00	38.00	37.91	37.92	37.92	-0.11%	114,811
Feb 5, 2025	37.91	37.96	37.83	37.96	37.96	0.45%	101,961
Feb 4, 2025	37.62	37.79	37.61	37.79	37.79	0.24%	71,175
Feb 3, 2025	37.59	37.76	37.59	37.70	37.62	-0.19%	61,724
Jan 31, 2025	37.92	37.96	37.72	37.77	37.69	-0.37%	147,593
Jan 30, 2025	37.94	37.94	37.81	37.91	37.83	0.56%	168,309
Jan 29, 2025	37.77	37.81	37.67	37.70	37.62	-0.26%	60,916
Jan 28, 2025	37.70	37.80	37.67	37.80	37.72	0.19%	135,645
Jan 27, 2025	37.72	37.73	37.65	37.73	37.65	-0.16%	1,393,674
Jan 24, 2025	37.68	37.79	37.68	37.79	37.71	0.40%	203,404
Jan 23, 2025	37.65	37.69	37.61	37.64	37.56	-0.13%	227,577
Jan 22, 2025	37.71	37.75	37.67	37.69	37.61	0.11%	122,721
Jan 21, 2025	37.61	37.70	37.58	37.65	37.57	0.56%	370,630
Jan 17, 2025	37.47	37.52	37.44	37.44	37.36	0.16%	382,955
Jan 16, 2025	37.33	37.42	37.27	37.38	37.30	0.13%	987,140
Jan 15, 2025	37.24	37.33	37.23	37.33	37.25	1.03%	44,090
Jan 14, 2025	36.90	36.99	36.86	36.95	36.87	0.24%	50,179
Jan 13, 2025	36.82	36.90	36.77	36.86	36.78	-0.14%	443,356
Jan 10, 2025	37.13	37.13	36.90	36.91	36.83	-0.89%	264,013
Jan 8, 2025	37.18	37.24	37.13	37.24	37.16	0.11%	144,506
Jan 7, 2025	37.44	37.44	37.19	37.20	37.12	-0.53%	70,588
Jan 6, 2025	37.36	37.48	37.36	37.40	37.32	0.19%	508,214
Jan 3, 2025	37.38	37.39	37.30	37.33	37.25	0.24%	105,290
Jan 2, 2025	37.34	37.42	37.20	37.24	37.16	-0.16%	142,095
Dec 31, 2024	37.38	37.45	37.27	37.30	37.22	-0.08%	538,946
Dec 30, 2024	37.31	37.41	37.27	37.33	37.25	-0.13%	340,185
Dec 27, 2024	37.43	37.49	37.33	37.38	37.30	-0.29%	1,042,187
Dec 26, 2024	37.41	37.53	37.39	37.49	37.41	0.08%	193,682
Dec 24, 2024	37.36	37.50	37.31	37.46	37.38	0.38%	118,928
Dec 23, 2024	37.35	37.38	37.27	37.32	37.24	-0.08%	624,421
Dec 20, 2024	37.25	37.49	37.21	37.35	37.27	-0.37%	150,154
Dec 19, 2024	37.45	37.66	37.45	37.49	37.11	-0.13%	229,677
Dec 18, 2024	38.11	38.12	37.54	37.54	37.16	-1.39%	192,506
Dec 17, 2024	38.11	38.13	38.06	38.07	37.68	-0.10%	298,553
Dec 16, 2024	38.04	38.17	38.04	38.11	37.72	0.03%	1,118,172
Dec 13, 2024	38.15	38.23	38.08	38.10	37.71	-0.29%	220,597
Dec 12, 2024	38.33	38.34	38.20	38.21	37.82	-0.44%	235,900
Dec 11, 2024	38.41	38.44	38.36	38.38	37.99	0.16%	152,510
Dec 10, 2024	38.40	38.40	38.31	38.32	37.93	-0.31%	325,811
Dec 9, 2024	38.51	38.53	38.42	38.44	38.05	-0.18%	159,679
Dec 6, 2024	38.53	38.55	38.47	38.51	38.12	0.18%	269,201
Dec 5, 2024	38.42	38.46	38.41	38.44	38.05	0.10%	285,831
Dec 4, 2024	38.25	38.45	38.25	38.40	38.01	0.23%	144,569
Dec 3, 2024	38.34	38.37	38.29	38.31	37.92	-0.29%	99,964
Dec 2, 2024	38.27	38.43	38.25	38.42	37.96	0.10%	118,514
Nov 29, 2024	38.25	38.39	38.25	38.38	37.92	0.58%	53,608
Nov 27, 2024	38.17	38.22	38.13	38.16	37.70	0.08%	78,418
Nov 26, 2024	38.08	38.13	38.03	38.13	37.67	-0.03%	91,519
Nov 25, 2024	38.10	38.17	38.05	38.14	37.68	0.59%	105,739
Nov 22, 2024	37.99	37.99	37.85	37.92	37.46	0.15%	99,239
Nov 21, 2024	37.84	37.87	37.76	37.86	37.40	0.13%	127,262
Nov 20, 2024	37.76	37.81	37.68	37.81	37.35	-0.05%	93,409
Nov 19, 2024	37.76	37.88	37.72	37.83	37.37	0.19%	90,795
Nov 18, 2024	37.67	37.79	37.60	37.76	37.30	0.19%	66,169
Nov 15, 2024	37.77	37.77	37.63	37.69	37.23	-0.24%	35,946
Nov 14, 2024	37.86	37.91	37.78	37.78	37.32	-0.19%	68,223
Nov 13, 2024	37.94	37.96	37.81	37.85	37.39	-0.06%	159,193
Nov 12, 2024	38.01	38.02	37.81	37.87	37.41	-0.60%	47,948
Nov 11, 2024	38.14	38.15	38.06	38.10	37.64	-	190,278
Nov 8, 2024	38.07	38.17	38.07	38.10	37.64	-0.03%	240,408
Nov 7, 2024	37.93	38.15	37.93	38.11	37.65	0.71%	96,147
Nov 6, 2024	37.82	37.88	37.67	37.84	37.38	-0.03%	107,707
Nov 5, 2024	37.69	37.89	37.69	37.85	37.39	0.46%	56,241
Nov 4, 2024	37.73	37.80	37.67	37.68	37.22	-0.04%	118,508
Nov 1, 2024	37.76	37.87	37.68	37.69	37.16	-0.12%	105,336
Oct 31, 2024	37.79	37.81	37.64	37.74	37.20	-0.46%	135,052
Oct 30, 2024	37.99	38.04	37.90	37.91	37.38	-0.19%	90,638
Oct 29, 2024	37.86	38.06	37.84	37.98	37.45	0.02%	97,616
Oct 28, 2024	37.98	38.01	37.93	37.97	37.44	0.15%	81,183
Oct 25, 2024	38.09	38.09	37.91	37.91	37.38	-0.09%	70,259
Oct 24, 2024	37.97	38.01	37.93	37.95	37.42	0.18%	85,120
Oct 23, 2024	37.96	37.96	37.82	37.88	37.35	-0.45%	30,708
Oct 22, 2024	38.07	38.11	38.03	38.05	37.51	-0.26%	44,790
Oct 21, 2024	38.25	38.27	38.08	38.15	37.61	-0.57%	74,575
Oct 18, 2024	38.39	38.39	38.33	38.37	37.83	0.34%	41,992
Oct 17, 2024	38.40	38.40	38.24	38.24	37.70	-0.34%	329,389
Oct 16, 2024	38.34	38.37	38.29	38.37	37.83	0.29%	33,428
Oct 15, 2024	38.39	38.39	38.26	38.26	37.72	-0.13%	49,654
Oct 14, 2024	38.16	38.32	38.10	38.31	37.77	0.10%	30,240
Oct 11, 2024	38.20	38.30	38.16	38.27	37.73	0.26%	35,747
Oct 10, 2024	38.18	38.19	38.10	38.17	37.63	-0.08%	174,055
Oct 9, 2024	38.17	38.22	38.12	38.20	37.66	-0.08%	166,359
Oct 8, 2024	38.14	38.23	38.11	38.23	37.69	0.29%	39,447
Oct 7, 2024	38.23	38.23	38.10	38.12	37.58	-0.37%	60,740
Oct 4, 2024	38.30	38.30	38.22	38.26	37.72	-0.26%	33,354
Oct 3, 2024	38.41	38.42	38.32	38.36	37.82	-0.36%	43,263
Oct 2, 2024	38.47	38.52	38.39	38.50	37.96	-0.36%	224,412
Oct 1, 2024	38.67	38.72	38.59	38.64	38.00	-0.05%	65,490
Sep 30, 2024	38.74	38.74	38.55	38.66	38.02	-0.18%	75,744
Sep 27, 2024	38.77	38.77	38.70	38.73	38.09	0.21%	42,648