AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.56	41.58	41.50	41.54	41.54	0.61%	100,569
Jun 17, 2026	41.56	41.62	41.29	41.29	41.29	-0.58%	807,555
Jun 16, 2026	41.50	41.60	41.50	41.53	41.53	-0.02%	67,488
Jun 15, 2026	41.63	41.63	41.53	41.54	41.54	0.53%	134,096
Jun 12, 2026	41.16	41.37	41.16	41.32	41.32	0.13%	131,249
Jun 11, 2026	40.84	41.30	40.84	41.27	41.27	1.09%	382,159
Jun 10, 2026	41.04	41.08	40.82	40.82	40.82	-0.58%	195,929
Jun 9, 2026	41.21	41.21	40.77	41.06	41.06	0.12%	338,902
Jun 8, 2026	41.24	41.24	41.00	41.01	41.01	0.07%	93,330
Jun 5, 2026	41.33	41.33	40.94	40.98	40.98	-1.11%	172,658
Jun 4, 2026	41.47	41.48	41.37	41.44	41.44	0.14%	118,923
Jun 3, 2026	41.36	41.44	41.34	41.38	41.38	-0.41%	106,886
Jun 2, 2026	41.55	41.56	41.49	41.55	41.55	0.16%	88,026
Jun 1, 2026	41.51	41.59	41.40	41.56	41.48	0.07%	335,421
May 29, 2026	41.61	41.61	41.53	41.53	41.45	0.10%	386,830
May 28, 2026	41.28	41.52	41.28	41.49	41.41	0.29%	706,795
May 27, 2026	41.49	41.49	41.35	41.37	41.29	-0.07%	114,848
May 26, 2026	41.31	41.42	41.31	41.40	41.32	0.58%	599,249
May 22, 2026	41.24	41.24	41.10	41.16	41.09	0.12%	180,236
May 21, 2026	40.97	41.14	40.86	41.11	41.04	0.17%	232,249
May 20, 2026	40.68	41.10	40.68	41.04	40.97	0.79%	265,522
May 19, 2026	40.77	40.81	40.64	40.72	40.65	-0.42%	118,454
May 18, 2026	40.95	40.99	40.77	40.89	40.82	0.02%	141,239
May 15, 2026	41.04	41.04	40.87	40.88	40.81	-0.90%	191,003
May 14, 2026	41.25	41.33	41.24	41.25	41.17	0.12%	292,207
May 13, 2026	41.15	41.21	41.09	41.20	41.12	0.22%	75,264
May 12, 2026	41.17	41.17	41.01	41.11	41.04	-0.39%	127,302
May 11, 2026	41.32	41.32	41.25	41.27	41.19	-0.17%	158,692
May 8, 2026	41.20	41.36	41.20	41.34	41.26	0.46%	144,303
May 7, 2026	41.42	41.42	41.10	41.15	41.08	-0.39%	119,290
May 6, 2026	41.12	41.32	41.12	41.31	41.23	0.88%	133,132
May 5, 2026	40.86	40.97	40.86	40.95	40.88	0.42%	97,995
May 4, 2026	40.90	40.92	40.69	40.78	40.71	-0.31%	140,956
May 1, 2026	41.10	41.15	40.99	40.99	40.83	0.05%	700,828
Apr 30, 2026	40.83	41.00	40.80	40.97	40.81	0.59%	209,398
Apr 29, 2026	40.74	40.79	40.65	40.73	40.58	-0.27%	136,080
Apr 28, 2026	40.92	40.92	40.79	40.84	40.68	-0.29%	69,061
Apr 27, 2026	40.99	41.00	40.92	40.96	40.80	-0.12%	73,038
Apr 24, 2026	40.96	41.02	40.86	41.01	40.85	0.44%	174,607
Apr 23, 2026	40.99	41.00	40.70	40.83	40.67	-0.35%	147,591
Apr 22, 2026	41.00	41.01	40.94	40.98	40.82	0.33%	64,744
Apr 21, 2026	41.04	41.06	40.81	40.84	40.68	-0.49%	101,298
Apr 20, 2026	40.97	41.07	40.97	41.04	40.88	-0.22%	115,160
Apr 17, 2026	41.08	41.20	41.05	41.13	40.97	0.73%	323,504
Apr 16, 2026	40.82	40.91	40.80	40.83	40.67	-0.04%	57,279
Apr 15, 2026	40.87	40.87	40.78	40.85	40.69	0.01%	48,916
Apr 14, 2026	40.77	40.85	40.67	40.84	40.68	0.52%	152,495
Apr 13, 2026	40.38	40.63	40.38	40.63	40.48	0.40%	650,569
Apr 10, 2026	40.59	40.59	40.43	40.47	40.32	-0.07%	249,356
Apr 9, 2026	40.45	40.57	40.32	40.50	40.35	0.12%	115,221