(AOK)

AI Score

Unlock

36.95

0.34 (0.93%)

At close: Apr 14, 2025, 3:59 PM

36.68

-0.74%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	36.94	36.94	37.03	37.03	36.83	36.83	36.86	36.86	0.68%	175,329
Apr 11, 2025	36.41	36.41	36.74	36.74	36.28	36.28	36.61	36.61	0.41%	183,000
Apr 10, 2025	36.61	36.61	36.73	36.73	36.31	36.31	36.46	36.46	-1.35%	193,805
Apr 9, 2025	35.79	35.79	37.03	37.03	35.79	35.79	36.96	36.96	2.41%	397,441
Apr 8, 2025	36.56	36.56	36.68	36.68	35.99	35.99	36.09	36.09	-0.58%	243,119
Apr 7, 2025	36.35	36.35	36.76	36.76	36.22	36.22	36.30	36.30	-1.22%	439,200
Apr 4, 2025	37.12	37.12	37.17	37.17	36.72	36.72	36.75	36.75	-1.84%	232,600
Apr 3, 2025	37.61	37.61	37.61	37.61	37.37	37.37	37.44	37.44	-0.82%	164,300
Apr 2, 2025	37.66	37.66	37.75	37.75	37.59	37.59	37.75	37.75	-0.03%	65,041
Apr 1, 2025	37.59	37.49	37.77	37.67	37.59	37.49	37.76	37.66	0.35%	75,108
Mar 31, 2025	37.57	37.47	37.65	37.55	37.45	37.35	37.63	37.53	0.13%	52,541
Mar 28, 2025	37.62	37.52	37.69	37.59	37.57	37.47	37.58	37.48	-0.27%	112,900
Mar 27, 2025	37.64	37.54	37.68	37.58	37.61	37.51	37.68	37.58	0.00%	55,000
Mar 26, 2025	37.89	37.79	37.89	37.79	37.65	37.55	37.68	37.58	-0.34%	47,800
Mar 25, 2025	37.82	37.72	37.87	37.77	37.81	37.71	37.81	37.71	0.03%	40,300
Mar 24, 2025	37.80	37.70	37.82	37.72	37.76	37.66	37.80	37.70	-0.08%	95,446
Mar 21, 2025	37.73	37.63	37.83	37.73	37.70	37.60	37.83	37.73	0.11%	65,500
Mar 20, 2025	37.82	37.72	37.88	37.78	37.76	37.66	37.79	37.69	-0.26%	100,100
Mar 19, 2025	37.68	37.58	37.89	37.79	37.63	37.53	37.89	37.79	0.56%	859,415
Mar 18, 2025	37.68	37.58	37.70	37.60	37.60	37.50	37.68	37.58	-0.26%	59,900
Mar 17, 2025	37.59	37.49	37.78	37.68	37.59	37.49	37.78	37.68	0.40%	72,800
Mar 14, 2025	37.48	37.38	37.63	37.53	37.46	37.36	37.63	37.53	0.72%	72,603
Mar 13, 2025	37.38	37.28	37.44	37.34	37.34	37.24	37.36	37.26	-0.08%	71,516
Mar 12, 2025	37.48	37.38	37.52	37.42	37.39	37.29	37.39	37.29	-0.16%	52,416
Mar 11, 2025	37.64	37.54	37.64	37.54	37.42	37.32	37.45	37.35	-0.43%	261,700
Mar 10, 2025	37.77	37.67	37.77	37.67	37.52	37.42	37.61	37.51	-0.48%	87,533
Mar 7, 2025	37.83	37.73	37.84	37.74	37.70	37.60	37.79	37.69	0.13%	59,138
Mar 6, 2025	37.84	37.74	37.84	37.74	37.70	37.60	37.74	37.64	-0.58%	74,029
Mar 5, 2025	37.85	37.75	37.96	37.86	37.80	37.70	37.96	37.86	0.32%	119,200
Mar 4, 2025	37.98	37.88	37.98	37.88	37.80	37.70	37.84	37.74	-0.58%	126,827
Mar 3, 2025	38.13	37.96	38.19	38.02	37.98	37.81	38.06	37.89	-0.21%	145,300
Feb 28, 2025	37.95	37.78	38.14	37.97	37.93	37.76	38.14	37.97	0.50%	56,710
Feb 27, 2025	38.13	37.96	38.13	37.96	37.93	37.76	37.95	37.78	-0.52%	240,300
Feb 26, 2025	38.10	37.93	38.19	38.02	38.10	37.93	38.15	37.98	0.21%	48,100
Feb 25, 2025	38.09	37.92	38.10	37.93	38.00	37.83	38.07	37.90	0.32%	43,300
Feb 24, 2025	37.97	37.80	38.03	37.86	37.93	37.76	37.95	37.78	-0.11%	77,900
Feb 21, 2025	38.08	37.91	38.09	37.92	37.96	37.79	37.99	37.82	-0.18%	62,700
Feb 20, 2025	38.05	37.88	38.06	37.89	37.97	37.80	38.06	37.89	0.11%	50,100
Feb 19, 2025	37.95	37.78	38.03	37.86	37.93	37.76	38.02	37.85	0.03%	325,400
Feb 18, 2025	38.01	37.84	38.05	37.88	37.98	37.81	38.01	37.84	-0.13%	79,838
Feb 14, 2025	38.07	37.90	38.10	37.93	38.03	37.86	38.06	37.89	0.21%	50,031
Feb 13, 2025	37.85	37.68	37.98	37.81	37.81	37.64	37.98	37.81	0.69%	81,500
Feb 12, 2025	37.61	37.44	37.74	37.57	37.58	37.41	37.72	37.55	-0.34%	55,511
Feb 11, 2025	37.76	37.59	37.85	37.68	37.76	37.59	37.85	37.68	-0.08%	122,100
Feb 10, 2025	37.91	37.74	37.91	37.74	37.85	37.68	37.88	37.71	0.19%	59,531
Feb 7, 2025	37.92	37.75	37.94	37.77	37.77	37.60	37.81	37.64	-0.29%	108,400
Feb 6, 2025	38.00	37.83	38.00	37.83	37.91	37.74	37.92	37.75	-0.11%	114,811
Feb 5, 2025	37.91	37.74	37.96	37.79	37.83	37.66	37.96	37.79	0.45%	102,000
Feb 4, 2025	37.62	37.45	37.79	37.62	37.61	37.44	37.79	37.62	0.24%	71,200
Feb 3, 2025	37.59	37.34	37.76	37.51	37.59	37.34	37.70	37.45	-0.19%	61,724