AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.76	40.78	40.71	40.77	40.77	-0.27%	178,440
Sep 17, 2026	40.84	40.89	40.82	40.88	40.88	0.64%	170,129
Sep 16, 2026	40.76	40.85	40.52	40.62	40.62	-0.12%	226,918
Sep 15, 2026	40.64	40.67	40.60	40.67	40.67	-0.12%	531,881
Sep 14, 2026	40.62	40.84	40.62	40.72	40.72	-0.32%	112,592
Sep 11, 2026	40.96	40.96	40.84	40.85	40.85	0.25%	238,020
Sep 10, 2026	40.88	40.88	40.73	40.75	40.75	-0.71%	124,141
Sep 9, 2026	41.19	41.19	41.00	41.04	41.04	-0.46%	129,755
Sep 8, 2026	41.28	41.28	41.17	41.23	41.23	-0.10%	74,510
Sep 4, 2026	41.29	41.31	41.24	41.27	41.27	-0.15%	208,607
Sep 3, 2026	41.24	41.33	41.19	41.33	41.33	0.58%	94,085
Sep 2, 2026	40.97	41.09	40.97	41.09	41.09	0.23%	205,705
Sep 1, 2026	41.19	41.23	41.05	41.08	41.00	-0.44%	116,006
Aug 31, 2026	41.31	41.41	41.21	41.26	41.17	-0.17%	103,056
Aug 28, 2026	41.52	41.52	41.31	41.33	41.24	-0.34%	117,303
Aug 27, 2026	41.48	41.49	41.42	41.47	41.38	0.10%	62,940
Aug 26, 2026	41.46	41.46	41.38	41.43	41.34	-0.14%	90,803
Aug 25, 2026	41.44	41.49	41.36	41.49	41.40	0.46%	95,331
Aug 24, 2026	41.28	41.32	41.26	41.30	41.21	-	169,928
Aug 21, 2026	41.37	41.37	41.27	41.30	41.21	0.10%	92,702
Aug 20, 2026	41.33	41.35	41.25	41.26	41.17	-0.35%	75,471
Aug 19, 2026	41.44	41.44	41.35	41.41	41.32	0.38%	67,832
Aug 18, 2026	41.32	41.32	41.22	41.25	41.16	-0.19%	64,278
Aug 17, 2026	41.48	41.48	41.33	41.33	41.24	-0.31%	81,286
Aug 14, 2026	41.55	41.55	41.43	41.46	41.37	-0.18%	73,332
Aug 13, 2026	41.48	41.59	41.48	41.54	41.45	0.34%	128,253
Aug 12, 2026	41.44	41.44	41.38	41.40	41.31	0.16%	103,573
Aug 11, 2026	41.37	41.39	41.30	41.33	41.24	0.10%	79,883
Aug 10, 2026	41.44	41.44	41.29	41.29	41.20	-0.34%	130,116
Aug 7, 2026	41.42	41.45	41.37	41.43	41.34	0.36%	94,541
Aug 6, 2026	41.40	41.40	41.25	41.28	41.19	-0.19%	91,184
Aug 5, 2026	41.42	41.53	41.35	41.36	41.27	-	117,031
Aug 4, 2026	41.13	41.39	41.13	41.36	41.27	0.77%	113,809
Aug 3, 2026	41.00	41.13	41.00	41.13	40.96	0.51%	193,262
Jul 31, 2026	40.86	40.95	40.77	40.92	40.75	-0.05%	72,962
Jul 30, 2026	40.86	40.96	40.81	40.94	40.77	0.66%	338,605
Jul 29, 2026	40.85	40.95	40.66	40.67	40.50	-0.61%	139,045
Jul 28, 2026	40.85	40.97	40.80	40.92	40.75	0.14%	83,128
Jul 27, 2026	40.88	40.97	40.79	40.86	40.69	0.22%	73,255
Jul 24, 2026	40.74	40.90	40.74	40.77	40.60	0.05%	149,511
Jul 23, 2026	40.79	40.81	40.70	40.75	40.58	-0.51%	66,535
Jul 22, 2026	41.04	41.04	40.96	40.96	40.79	-0.15%	115,305
Jul 21, 2026	41.05	41.05	40.92	41.02	40.85	0.24%	200,974
Jul 20, 2026	41.04	41.07	40.90	40.92	40.75	-0.29%	512,867
Jul 17, 2026	40.93	41.08	40.93	41.04	40.87	-0.24%	124,982
Jul 16, 2026	41.16	41.16	41.07	41.14	40.97	-0.18%	92,871
Jul 15, 2026	41.23	41.25	41.13	41.21	41.04	0.23%	69,861
Jul 14, 2026	41.03	41.19	41.03	41.12	40.95	0.39%	135,760
Jul 13, 2026	41.03	41.12	40.96	40.96	40.79	-0.56%	189,340
Jul 10, 2026	41.12	41.22	41.09	41.19	41.02	-	128,466