(AOK)
AMEX: AOK
· Real-Time Price · USD
40.08
0.18 (0.45%)
At close: Sep 11, 2025, 11:27 AM
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.98 | 39.98 | 39.90 | 39.90 | 39.90 | 0.13% | 77,083 |
| Sep 9, 2025 | 39.91 | 39.91 | 39.79 | 39.85 | 39.85 | -0.03% | 69,700 |
| Sep 8, 2025 | 39.83 | 39.90 | 39.81 | 39.86 | 39.86 | 0.35% | 180,600 |
| Sep 5, 2025 | 39.74 | 39.83 | 39.68 | 39.72 | 39.72 | 0.25% | 53,800 |
| Sep 4, 2025 | 39.45 | 39.62 | 39.45 | 39.62 | 39.62 | 0.53% | 56,600 |
| Sep 3, 2025 | 39.28 | 39.44 | 39.28 | 39.41 | 39.41 | 0.08% | 51,000 |
| Sep 2, 2025 | 39.25 | 39.38 | 39.25 | 39.38 | 39.30 | -0.40% | 48,115 |
| Aug 29, 2025 | 39.60 | 39.60 | 39.50 | 39.54 | 39.46 | -0.20% | 30,000 |
| Aug 28, 2025 | 39.58 | 39.64 | 39.54 | 39.62 | 39.54 | 0.15% | 149,600 |
| Aug 27, 2025 | 39.40 | 39.56 | 39.40 | 39.56 | 39.48 | 0.08% | 56,313 |
| Aug 26, 2025 | 39.50 | 39.53 | 39.42 | 39.53 | 39.45 | 0.20% | 56,500 |
| Aug 25, 2025 | 39.55 | 39.55 | 39.45 | 39.45 | 39.37 | -0.35% | 73,734 |
| Aug 22, 2025 | 39.33 | 39.60 | 39.33 | 39.59 | 39.51 | 0.94% | 66,213 |
| Aug 21, 2025 | 39.28 | 39.28 | 39.21 | 39.22 | 39.14 | -0.25% | 145,133 |
| Aug 20, 2025 | 39.25 | 39.35 | 39.24 | 39.32 | 39.24 | -0.10% | 116,400 |
| Aug 19, 2025 | 39.40 | 39.43 | 39.33 | 39.36 | 39.28 | 0.00% | 55,931 |
| Aug 18, 2025 | 39.39 | 39.39 | 39.31 | 39.36 | 39.28 | 0.00% | 79,200 |
| Aug 15, 2025 | 39.41 | 39.42 | 39.36 | 39.36 | 39.28 | -0.08% | 52,235 |
| Aug 14, 2025 | 39.34 | 39.43 | 39.34 | 39.39 | 39.31 | -0.33% | 80,000 |
| Aug 13, 2025 | 39.48 | 39.52 | 39.46 | 39.52 | 39.44 | 0.41% | 52,241 |