AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	40.51	40.53	40.44	40.46	40.46	-0.02%	76,176
Oct 12, 2026	40.52	40.52	40.45	40.47	40.47	-0.02%	172,663
Oct 9, 2026	40.36	40.51	40.36	40.48	40.48	0.20%	268,222
Oct 8, 2026	40.23	40.41	40.23	40.40	40.40	-	251,032
Oct 7, 2026	40.19	40.43	40.19	40.40	40.40	-0.20%	285,100
Oct 6, 2026	40.35	40.56	40.35	40.48	40.48	0.27%	331,548
Oct 5, 2026	40.30	40.41	40.29	40.37	40.37	0.12%	329,974
Oct 2, 2026	40.35	40.48	40.27	40.32	40.32	0.16%	241,661
Oct 1, 2026	40.19	40.41	40.14	40.38	40.25	0.12%	362,979
Sep 30, 2026	40.49	40.49	40.32	40.33	40.20	-0.22%	293,010
Sep 29, 2026	40.47	40.47	40.29	40.42	40.29	-0.10%	342,152
Sep 28, 2026	40.55	40.55	40.38	40.46	40.33	-0.57%	454,364
Sep 25, 2026	40.52	40.69	40.51	40.69	40.56	0.35%	194,478
Sep 24, 2026	40.61	40.66	40.50	40.55	40.42	-0.34%	519,550
Sep 23, 2026	40.97	40.97	40.63	40.69	40.56	-0.95%	204,546
Sep 22, 2026	41.09	41.09	40.99	41.08	40.95	0.15%	175,043
Sep 21, 2026	40.86	41.05	40.86	41.02	40.89	0.61%	269,628
Sep 18, 2026	40.76	40.78	40.71	40.77	40.64	-0.27%	178,442
Sep 17, 2026	40.84	40.89	40.82	40.88	40.75	0.64%	170,131
Sep 16, 2026	40.76	40.85	40.52	40.62	40.49	-0.12%	226,921
Sep 15, 2026	40.64	40.67	40.60	40.67	40.54	-0.12%	531,885
Sep 14, 2026	40.62	40.84	40.62	40.72	40.59	-0.32%	112,690
Sep 11, 2026	40.96	40.96	40.84	40.85	40.72	0.25%	238,022
Sep 10, 2026	40.88	40.88	40.73	40.75	40.62	-0.71%	124,240
Sep 9, 2026	41.19	41.19	41.00	41.04	40.91	-0.46%	129,757
Sep 8, 2026	41.28	41.28	41.17	41.23	41.10	-0.10%	74,551
Sep 4, 2026	41.29	41.31	41.24	41.27	41.14	-0.15%	208,625
Sep 3, 2026	41.24	41.33	41.19	41.33	41.20	0.58%	94,087
Sep 2, 2026	40.97	41.09	40.97	41.09	40.96	0.23%	205,705
Sep 1, 2026	41.19	41.23	41.05	41.08	40.87	-0.44%	116,006
Aug 31, 2026	41.31	41.41	41.21	41.26	41.05	-0.17%	103,056
Aug 28, 2026	41.52	41.52	41.31	41.33	41.12	-0.34%	117,303
Aug 27, 2026	41.48	41.49	41.42	41.47	41.25	0.10%	62,940
Aug 26, 2026	41.46	41.46	41.38	41.43	41.22	-0.14%	90,803
Aug 25, 2026	41.44	41.49	41.36	41.49	41.27	0.46%	95,331
Aug 24, 2026	41.28	41.32	41.26	41.30	41.09	-	169,928
Aug 21, 2026	41.37	41.37	41.27	41.30	41.09	0.10%	92,702
Aug 20, 2026	41.33	41.35	41.25	41.26	41.05	-0.35%	75,471
Aug 19, 2026	41.44	41.44	41.35	41.41	41.19	0.38%	67,832
Aug 18, 2026	41.32	41.32	41.22	41.25	41.04	-0.19%	64,278
Aug 17, 2026	41.48	41.48	41.33	41.33	41.12	-0.31%	81,286
Aug 14, 2026	41.55	41.55	41.43	41.46	41.24	-0.18%	73,332
Aug 13, 2026	41.48	41.59	41.48	41.54	41.32	0.34%	128,253
Aug 12, 2026	41.44	41.44	41.38	41.40	41.18	0.16%	103,573
Aug 11, 2026	41.37	41.39	41.30	41.33	41.12	0.10%	79,883
Aug 10, 2026	41.44	41.44	41.29	41.29	41.08	-0.34%	130,116
Aug 7, 2026	41.42	41.45	41.37	41.43	41.22	0.36%	94,541
Aug 6, 2026	41.40	41.40	41.25	41.28	41.07	-0.19%	91,184
Aug 5, 2026	41.42	41.53	41.35	41.36	41.15	-	117,031
Aug 4, 2026	41.13	41.39	41.13	41.36	41.15	0.77%	113,809