AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.99	41.00	40.92	40.96	40.96	-0.12%	73,036
Apr 24, 2026	40.96	41.02	40.86	41.01	41.01	0.44%	174,606
Apr 23, 2026	40.99	41.00	40.70	40.83	40.83	-0.35%	147,591
Apr 22, 2026	41.00	41.01	40.94	40.98	40.98	0.33%	64,740
Apr 21, 2026	41.04	41.06	40.81	40.84	40.84	-0.49%	100,798
Apr 20, 2026	40.97	41.07	40.97	41.04	41.04	-0.22%	115,160
Apr 17, 2026	41.08	41.20	41.05	41.13	41.13	0.73%	323,504
Apr 16, 2026	40.82	40.91	40.80	40.83	40.83	-0.04%	57,279
Apr 15, 2026	40.87	40.87	40.78	40.85	40.85	0.01%	48,916
Apr 14, 2026	40.77	40.85	40.67	40.84	40.84	0.52%	152,480
Apr 13, 2026	40.38	40.63	40.38	40.63	40.63	0.40%	650,569
Apr 10, 2026	40.59	40.59	40.43	40.47	40.47	-0.07%	249,356
Apr 9, 2026	40.45	40.57	40.32	40.50	40.50	0.12%	115,221
Apr 8, 2026	40.50	40.63	40.39	40.45	40.45	1.15%	144,381
Apr 7, 2026	39.95	39.99	39.76	39.99	39.99	0.10%	118,263
Apr 6, 2026	39.81	39.97	39.81	39.95	39.95	0.13%	145,317
Apr 2, 2026	39.69	39.95	39.64	39.90	39.90	-0.27%	175,848
Apr 1, 2026	40.03	40.13	39.97	40.01	39.89	0.30%	255,163
Mar 31, 2026	39.66	39.93	39.62	39.89	39.77	1.14%	264,817
Mar 30, 2026	39.55	39.59	39.39	39.44	39.32	0.23%	185,239
Mar 27, 2026	39.50	39.51	39.32	39.35	39.23	-0.46%	289,441
Mar 26, 2026	39.78	39.81	39.51	39.53	39.41	-1.00%	85,996
Mar 25, 2026	39.97	40.00	39.84	39.93	39.81	0.63%	157,513
Mar 24, 2026	39.65	39.81	39.58	39.68	39.56	-0.38%	104,332
Mar 23, 2026	39.73	40.02	39.73	39.83	39.71	0.78%	172,772
Mar 20, 2026	39.89	39.89	39.48	39.52	39.40	-1.22%	252,094
Mar 19, 2026	39.82	40.08	39.79	40.01	39.89	0.08%	314,895
Mar 18, 2026	40.24	40.24	39.98	39.98	39.86	-0.77%	156,622
Mar 17, 2026	40.32	40.35	40.27	40.29	40.17	0.27%	101,528
Mar 16, 2026	40.10	40.24	40.10	40.18	40.06	0.65%	145,350
Mar 13, 2026	40.19	40.21	39.91	39.92	39.80	-0.30%	270,590
Mar 12, 2026	40.17	40.29	40.04	40.04	39.92	-0.87%	823,638
Mar 11, 2026	40.48	40.48	40.31	40.39	40.27	-0.26%	155,328
Mar 10, 2026	40.58	40.72	40.49	40.50	40.37	-0.14%	200,802
Mar 9, 2026	40.23	40.60	40.11	40.55	40.43	0.35%	231,385
Mar 6, 2026	40.33	40.50	40.25	40.41	40.29	-0.42%	372,541
Mar 5, 2026	40.62	40.68	40.45	40.58	40.46	-0.56%	327,105
Mar 4, 2026	40.83	40.84	40.69	40.81	40.69	0.22%	114,228
Mar 3, 2026	40.57	40.77	40.43	40.72	40.60	-0.80%	170,073
Mar 2, 2026	41.03	41.10	40.98	41.05	40.85	-0.51%	130,599
Feb 27, 2026	41.19	41.27	41.19	41.26	41.06	-	150,418
Feb 26, 2026	41.33	41.38	41.14	41.26	41.06	-0.05%	147,883
Feb 25, 2026	41.21	41.28	41.20	41.28	41.08	0.24%	102,270
Feb 24, 2026	41.07	41.18	41.04	41.18	40.98	0.32%	124,571
Feb 23, 2026	41.17	41.17	41.05	41.05	40.85	-0.27%	141,800
Feb 20, 2026	41.03	41.16	40.98	41.16	40.96	0.32%	152,752
Feb 19, 2026	40.89	41.03	40.89	41.03	40.83	0.02%	159,348
Feb 18, 2026	40.99	41.12	40.99	41.02	40.82	-0.02%	97,085
Feb 17, 2026	41.03	41.06	40.90	41.03	40.83	0.10%	177,146
Feb 13, 2026	40.95	41.06	40.91	40.99	40.79	0.24%	196,971