AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.95	40.99	40.77	40.89	40.89	0.02%	141,239
May 15, 2026	41.04	41.04	40.87	40.88	40.88	-0.90%	191,003
May 14, 2026	41.25	41.33	41.24	41.25	41.25	0.12%	292,207
May 13, 2026	41.15	41.21	41.09	41.20	41.20	0.22%	75,264
May 12, 2026	41.17	41.17	41.01	41.11	41.11	-0.39%	127,302
May 11, 2026	41.32	41.32	41.25	41.27	41.27	-0.17%	158,692
May 8, 2026	41.20	41.36	41.20	41.34	41.34	0.46%	144,303
May 7, 2026	41.42	41.42	41.10	41.15	41.15	-0.39%	119,290
May 6, 2026	41.12	41.32	41.12	41.31	41.31	0.88%	133,132
May 5, 2026	40.86	40.97	40.86	40.95	40.95	0.42%	97,995
May 4, 2026	40.90	40.92	40.69	40.78	40.78	-0.51%	140,956
May 1, 2026	41.10	41.15	40.99	40.99	40.91	0.05%	700,828
Apr 30, 2026	40.83	41.00	40.80	40.97	40.89	0.59%	209,398
Apr 29, 2026	40.74	40.79	40.65	40.73	40.65	-0.27%	136,080
Apr 28, 2026	40.92	40.92	40.79	40.84	40.76	-0.29%	69,061
Apr 27, 2026	40.99	41.00	40.92	40.96	40.88	-0.12%	73,038
Apr 24, 2026	40.96	41.02	40.86	41.01	40.93	0.44%	174,607
Apr 23, 2026	40.99	41.00	40.70	40.83	40.75	-0.35%	147,591
Apr 22, 2026	41.00	41.01	40.94	40.98	40.89	0.33%	64,744
Apr 21, 2026	41.04	41.06	40.81	40.84	40.76	-0.49%	101,298
Apr 20, 2026	40.97	41.07	40.97	41.04	40.96	-0.22%	115,160
Apr 17, 2026	41.08	41.20	41.05	41.13	41.05	0.73%	323,504
Apr 16, 2026	40.82	40.91	40.80	40.83	40.75	-0.04%	57,279
Apr 15, 2026	40.87	40.87	40.78	40.85	40.76	0.01%	48,916
Apr 14, 2026	40.77	40.85	40.67	40.84	40.76	0.52%	152,495
Apr 13, 2026	40.38	40.63	40.38	40.63	40.55	0.40%	650,569
Apr 10, 2026	40.59	40.59	40.43	40.47	40.39	-0.07%	249,356
Apr 9, 2026	40.45	40.57	40.32	40.50	40.42	0.12%	115,221
Apr 8, 2026	40.50	40.63	40.39	40.45	40.37	1.15%	144,381
Apr 7, 2026	39.95	39.99	39.76	39.99	39.91	0.10%	118,293
Apr 6, 2026	39.81	39.97	39.81	39.95	39.87	0.13%	145,317
Apr 2, 2026	39.69	39.95	39.64	39.90	39.82	-0.27%	175,848
Apr 1, 2026	40.03	40.13	39.97	40.01	39.81	0.30%	255,163
Mar 31, 2026	39.66	39.93	39.62	39.89	39.69	1.14%	264,817
Mar 30, 2026	39.55	39.59	39.39	39.44	39.24	0.23%	185,239
Mar 27, 2026	39.50	39.51	39.32	39.35	39.15	-0.46%	289,441
Mar 26, 2026	39.78	39.81	39.51	39.53	39.33	-1.00%	85,996
Mar 25, 2026	39.97	40.00	39.84	39.93	39.73	0.63%	157,513
Mar 24, 2026	39.65	39.81	39.58	39.68	39.48	-0.38%	104,332
Mar 23, 2026	39.73	40.02	39.73	39.83	39.63	0.78%	172,772
Mar 20, 2026	39.89	39.89	39.48	39.52	39.32	-1.22%	252,094
Mar 19, 2026	39.82	40.08	39.79	40.01	39.81	0.08%	314,895
Mar 18, 2026	40.24	40.24	39.98	39.98	39.78	-0.77%	156,622
Mar 17, 2026	40.32	40.35	40.27	40.29	40.09	0.27%	101,528
Mar 16, 2026	40.10	40.24	40.10	40.18	39.98	0.65%	145,350
Mar 13, 2026	40.19	40.21	39.91	39.92	39.72	-0.30%	270,590
Mar 12, 2026	40.17	40.29	40.04	40.04	39.84	-0.87%	823,638
Mar 11, 2026	40.48	40.48	40.31	40.39	40.19	-0.26%	155,328
Mar 10, 2026	40.58	40.72	40.49	40.50	40.29	-0.14%	200,802
Mar 9, 2026	40.23	40.60	40.11	40.55	40.35	0.35%	231,385