AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.37	41.37	41.27	41.30	41.30	0.10%	92,272
Aug 20, 2026	41.33	41.35	41.25	41.26	41.26	-0.35%	75,468
Aug 19, 2026	41.44	41.44	41.35	41.41	41.41	0.38%	67,794
Aug 18, 2026	41.32	41.32	41.22	41.25	41.25	-0.19%	63,616
Aug 17, 2026	41.48	41.48	41.33	41.33	41.33	-0.31%	81,285
Aug 14, 2026	41.55	41.55	41.43	41.46	41.46	-0.18%	73,332
Aug 13, 2026	41.48	41.59	41.48	41.54	41.54	0.34%	128,251
Aug 12, 2026	41.44	41.44	41.38	41.40	41.40	0.16%	103,571
Aug 11, 2026	41.37	41.39	41.30	41.33	41.33	0.10%	79,881
Aug 10, 2026	41.44	41.44	41.29	41.29	41.29	-0.34%	130,115
Aug 7, 2026	41.42	41.45	41.37	41.43	41.43	0.36%	94,535
Aug 6, 2026	41.40	41.40	41.25	41.28	41.28	-0.19%	91,124
Aug 5, 2026	41.42	41.53	41.35	41.36	41.36	-	117,001
Aug 4, 2026	41.13	41.39	41.13	41.36	41.36	0.77%	113,809
Aug 3, 2026	41.00	41.13	41.00	41.13	41.04	0.51%	193,262
Jul 31, 2026	40.86	40.95	40.77	40.92	40.84	-0.05%	72,962
Jul 30, 2026	40.86	40.96	40.81	40.94	40.86	0.66%	338,605
Jul 29, 2026	40.85	40.95	40.66	40.67	40.59	-0.61%	139,045
Jul 28, 2026	40.85	40.97	40.80	40.92	40.83	0.14%	83,128
Jul 27, 2026	40.88	40.97	40.79	40.86	40.78	0.22%	73,255
Jul 24, 2026	40.74	40.90	40.74	40.77	40.69	0.05%	149,511
Jul 23, 2026	40.79	40.81	40.70	40.75	40.67	-0.51%	66,535
Jul 22, 2026	41.04	41.04	40.96	40.96	40.88	-0.15%	115,305
Jul 21, 2026	41.05	41.05	40.92	41.02	40.94	0.24%	200,974
Jul 20, 2026	41.04	41.07	40.90	40.92	40.84	-0.29%	512,867
Jul 17, 2026	40.93	41.08	40.93	41.04	40.96	-0.24%	124,982
Jul 16, 2026	41.16	41.16	41.07	41.14	41.05	-0.18%	92,871
Jul 15, 2026	41.23	41.25	41.13	41.21	41.13	0.23%	69,861
Jul 14, 2026	41.03	41.19	41.03	41.12	41.03	0.39%	135,760
Jul 13, 2026	41.03	41.12	40.96	40.96	40.88	-0.56%	189,340
Jul 10, 2026	41.12	41.22	41.09	41.19	41.10	-	128,466
Jul 9, 2026	41.11	41.23	41.07	41.19	41.10	0.37%	96,571
Jul 8, 2026	41.04	41.05	40.87	41.04	40.96	-0.19%	87,704
Jul 7, 2026	41.23	41.27	41.10	41.12	41.03	-0.60%	82,847
Jul 6, 2026	41.37	41.38	41.20	41.37	41.28	0.17%	107,425
Jul 2, 2026	41.20	41.33	41.11	41.30	41.21	0.31%	86,511
Jul 1, 2026	41.46	41.48	41.31	41.37	41.09	-0.26%	123,215
Jun 30, 2026	41.53	41.54	41.46	41.48	41.19	-	91,379
Jun 29, 2026	41.48	41.50	41.32	41.48	41.19	0.39%	215,176
Jun 26, 2026	41.35	41.43	41.25	41.32	41.03	-0.10%	177,580
Jun 25, 2026	41.41	41.48	41.35	41.36	41.07	0.15%	101,360
Jun 24, 2026	41.31	41.40	41.27	41.30	41.01	0.22%	84,112
Jun 23, 2026	41.12	41.33	41.12	41.21	40.92	-0.58%	125,800
Jun 22, 2026	41.53	41.53	41.41	41.45	41.16	-0.22%	95,001
Jun 18, 2026	41.56	41.58	41.50	41.54	41.25	0.61%	100,570
Jun 17, 2026	41.56	41.62	41.29	41.29	41.00	-0.58%	807,555
Jun 16, 2026	41.50	41.60	41.50	41.53	41.24	-0.02%	67,563
Jun 15, 2026	41.63	41.63	41.53	41.54	41.25	0.53%	134,097
Jun 12, 2026	41.16	41.37	41.16	41.32	41.03	0.13%	131,249
Jun 11, 2026	40.84	41.30	40.84	41.27	40.98	1.09%	382,159