AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.86	40.95	40.77	40.92	40.92	-0.05%	72,952
Jul 30, 2026	40.86	40.96	40.81	40.94	40.94	0.66%	338,604
Jul 29, 2026	40.85	40.95	40.66	40.67	40.67	-0.61%	139,043
Jul 28, 2026	40.85	40.97	40.80	40.92	40.92	0.14%	83,088
Jul 27, 2026	40.88	40.97	40.79	40.86	40.86	0.22%	73,254
Jul 24, 2026	40.74	40.90	40.74	40.77	40.77	0.05%	149,507
Jul 23, 2026	40.79	40.81	40.70	40.75	40.75	-0.51%	66,531
Jul 22, 2026	41.04	41.04	40.96	40.96	40.96	-0.15%	114,472
Jul 21, 2026	41.05	41.05	40.92	41.02	41.02	0.24%	200,973
Jul 20, 2026	41.04	41.07	40.90	40.92	40.92	-0.29%	512,859
Jul 17, 2026	40.93	41.08	40.93	41.04	41.04	-0.24%	124,982
Jul 16, 2026	41.16	41.16	41.07	41.14	41.14	-0.18%	92,871
Jul 15, 2026	41.23	41.25	41.13	41.21	41.21	0.23%	69,860
Jul 14, 2026	41.03	41.19	41.03	41.12	41.12	0.39%	135,760
Jul 13, 2026	41.03	41.12	40.96	40.96	40.96	-0.56%	189,340
Jul 10, 2026	41.12	41.22	41.09	41.19	41.19	-	128,466
Jul 9, 2026	41.11	41.23	41.07	41.19	41.19	0.37%	96,571
Jul 8, 2026	41.04	41.05	40.87	41.04	41.04	-0.19%	87,588
Jul 7, 2026	41.23	41.27	41.10	41.12	41.12	-0.60%	82,078
Jul 6, 2026	41.37	41.38	41.20	41.37	41.37	0.17%	107,425
Jul 2, 2026	41.20	41.33	41.11	41.30	41.30	0.31%	86,511
Jul 1, 2026	41.46	41.48	41.31	41.37	41.17	-0.26%	123,215
Jun 30, 2026	41.53	41.54	41.46	41.48	41.28	-	91,379
Jun 29, 2026	41.48	41.50	41.32	41.48	41.28	0.39%	215,176
Jun 26, 2026	41.35	41.43	41.25	41.32	41.12	-0.10%	177,580
Jun 25, 2026	41.41	41.48	41.35	41.36	41.16	0.15%	101,360
Jun 24, 2026	41.31	41.40	41.27	41.30	41.10	0.22%	84,112
Jun 23, 2026	41.12	41.33	41.12	41.21	41.01	-0.58%	125,800
Jun 22, 2026	41.53	41.53	41.41	41.45	41.25	-0.22%	95,001
Jun 18, 2026	41.56	41.58	41.50	41.54	41.34	0.61%	100,570
Jun 17, 2026	41.56	41.62	41.29	41.29	41.09	-0.58%	807,555
Jun 16, 2026	41.50	41.60	41.50	41.53	41.33	-0.02%	67,563
Jun 15, 2026	41.63	41.63	41.53	41.54	41.34	0.53%	134,097
Jun 12, 2026	41.16	41.37	41.16	41.32	41.12	0.13%	131,249
Jun 11, 2026	40.84	41.30	40.84	41.27	41.06	1.09%	382,159
Jun 10, 2026	41.04	41.08	40.82	40.82	40.62	-0.58%	196,403
Jun 9, 2026	41.21	41.21	40.77	41.06	40.86	0.12%	339,193
Jun 8, 2026	41.24	41.24	41.00	41.01	40.81	0.07%	93,690
Jun 5, 2026	41.33	41.33	40.94	40.98	40.78	-1.11%	172,658
Jun 4, 2026	41.47	41.48	41.37	41.44	41.24	0.14%	118,923
Jun 3, 2026	41.36	41.44	41.34	41.38	41.18	-0.41%	106,886
Jun 2, 2026	41.55	41.56	41.49	41.55	41.35	0.16%	88,026
Jun 1, 2026	41.51	41.59	41.40	41.56	41.28	0.07%	335,421
May 29, 2026	41.61	41.61	41.53	41.53	41.25	0.10%	386,830
May 28, 2026	41.28	41.52	41.28	41.49	41.21	0.29%	706,795
May 27, 2026	41.49	41.49	41.35	41.37	41.09	-0.07%	114,848
May 26, 2026	41.31	41.42	41.31	41.40	41.12	0.58%	599,249
May 22, 2026	41.24	41.24	41.10	41.16	40.88	0.12%	180,236
May 21, 2026	40.97	41.14	40.86	41.11	40.83	0.17%	232,249
May 20, 2026	40.68	41.10	40.68	41.04	40.77	0.79%	265,522