Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.655 | -0.30 | -0.80% | 36.79 | 36.79 | 36.655 | 146,448 |
| Jun 06 2024 | 36.95 | 0.06 | 0.16% | 36.84 | 36.95 | 36.84 | 47,611 |
| Jun 05 2024 | 36.89 | 0.17 | 0.47% | 36.75 | 36.90 | 36.72 | 199,433 |
| Jun 04 2024 | 36.7189 | 0.01 | 0.03% | 36.71 | 36.735 | 36.65 | 31,877 |
| Jun 03 2024 | 36.7085 | 0.14 | 0.38% | 36.62 | 36.73 | 36.62 | 26,350 |
| May 31 2024 | 36.57 | 0.15 | 0.41% | 36.46 | 36.58 | 36.41 | 54,211 |
| May 30 2024 | 36.42 | 0.10 | 0.28% | 36.46 | 36.4784 | 36.3983 | 69,334 |
| May 29 2024 | 36.32 | -0.21 | -0.57% | 36.35 | 36.375 | 36.30 | 44,362 |
| May 28 2024 | 36.53 | -0.10 | -0.27% | 36.72 | 36.72 | 36.501 | 64,534 |
| May 24 2024 | 36.63 | 0.11 | 0.30% | 36.59 | 36.66 | 36.5503 | 28,424 |
| May 23 2024 | 36.52 | -0.16 | -0.44% | 36.73 | 36.7563 | 36.515 | 53,921 |
| May 22 2024 | 36.68 | -0.13 | -0.35% | 36.75 | 36.75 | 36.645 | 47,062 |
| May 21 2024 | 36.81 | 0.05 | 0.14% | 36.74 | 36.81 | 36.74 | 25,908 |
| May 20 2024 | 36.76 | 0.03 | 0.08% | 36.71 | 36.78 | 36.71 | 49,175 |
| May 17 2024 | 36.73 | -0.05 | -0.14% | 36.81 | 36.81 | 36.72 | 94,174 |
| May 16 2024 | 36.7799 | -0.09 | -0.24% | 36.82 | 36.868 | 36.7799 | 59,617 |
| May 15 2024 | 36.87 | 0.31 | 0.85% | 36.71 | 36.87 | 36.71 | 53,024 |
| May 14 2024 | 36.56 | 0.12 | 0.32% | 36.48 | 36.58 | 36.48 | 49,442 |
| May 13 2024 | 36.445 | 0.02 | 0.04% | 36.46 | 36.51 | 36.445 | 59,508 |
| May 10 2024 | 36.43 | -0.06 | -0.16% | 36.45 | 36.4993 | 36.41 | 56,726 |
| May 09 2024 | 36.49 | 0.13 | 0.34% | 36.34 | 36.50 | 36.34 | 40,554 |
| May 08 2024 | 36.365 | -0.04 | -0.11% | 36.40 | 36.40 | 36.3365 | 43,102 |
| May 07 2024 | 36.405 | 0.02 | 0.07% | 36.41 | 36.48 | 36.395 | 34,291 |
| May 06 2024 | 36.38 | 0.14 | 0.39% | 36.27 | 36.38 | 36.27 | 102,269 |
| May 03 2024 | 36.24 | 0.24 | 0.67% | 36.21 | 36.265 | 36.145 | 59,857 |
| May 02 2024 | 36.00 | 0.19 | 0.53% | 35.83 | 36.025 | 35.80 | 60,418 |
| May 01 2024 | 35.81 | 0.04 | 0.11% | 35.82 | 36.04 | 35.78 | 57,542 |
| Apr 30 2024 | 35.77 | -0.29 | -0.80% | 35.99 | 35.99 | 35.77 | 33,318 |
| Apr 29 2024 | 36.06 | 0.10 | 0.28% | 35.98 | 36.07 | 35.98 | 43,973 |
| Apr 26 2024 | 35.96 | 0.20 | 0.56% | 35.90 | 35.9689 | 35.90 | 61,866 |
| Apr 25 2024 | 35.76 | -0.12 | -0.35% | 35.62 | 35.79 | 35.60 | 30,803 |
| Apr 24 2024 | 35.8843 | -0.07 | -0.18% | 35.81 | 35.9299 | 35.81 | 145,986 |
| Apr 23 2024 | 35.95 | 0.17 | 0.48% | 35.78 | 35.99 | 35.78 | 45,317 |
| Apr 22 2024 | 35.78 | 0.12 | 0.34% | 35.63 | 35.83 | 35.63 | 66,158 |
| Apr 19 2024 | 35.66 | -0.11 | -0.31% | 35.70 | 35.73 | 35.61 | 75,084 |
| Apr 18 2024 | 35.77 | 0.03 | 0.07% | 35.82 | 35.82 | 35.655 | 42,719 |
| Apr 17 2024 | 35.745 | 0.03 | 0.10% | 35.79 | 35.81 | 35.685 | 47,971 |
| Apr 16 2024 | 35.71 | -0.13 | -0.36% | 35.72 | 35.755 | 35.6351 | 114,972 |
| Apr 15 2024 | 35.84 | -0.23 | -0.62% | 36.06 | 36.06 | 35.805 | 207,720 |
| Apr 12 2024 | 36.065 | -0.14 | -0.38% | 36.14 | 36.19 | 36.06 | 34,568 |
| Apr 11 2024 | 36.201 | 0.08 | 0.22% | 36.27 | 36.27 | 36.07 | 53,111 |
| Apr 10 2024 | 36.12 | -0.43 | -1.18% | 36.29 | 36.29 | 36.10 | 74,650 |
| Apr 09 2024 | 36.55 | 0.05 | 0.14% | 36.51 | 36.58 | 36.45 | 62,747 |
| Apr 08 2024 | 36.50 | 0.06 | 0.16% | 36.45 | 36.50 | 36.42 | 35,280 |
| Apr 05 2024 | 36.44 | 0.00 | 0.00% | 36.34 | 36.5003 | 36.33 | 121,857 |
| Apr 04 2024 | 36.44 | -0.07 | -0.19% | 36.62 | 36.6692 | 36.4317 | 74,949 |
| Apr 03 2024 | 36.51 | 0.03 | 0.08% | 36.35 | 36.54 | 36.35 | 48,062 |
| Apr 02 2024 | 36.48 | -0.18 | -0.49% | 36.38 | 36.48 | 36.38 | 50,320 |
| Apr 01 2024 | 36.66 | -0.17 | -0.45% | 36.79 | 36.79 | 36.615 | 94,854 |
| Mar 28 2024 | 36.825 | -0.03 | -0.07% | 36.85 | 36.88 | 36.81 | 42,400 |
| Mar 27 2024 | 36.85 | 0.18 | 0.49% | 36.83 | 36.85 | 36.745 | 36,726 |
| Mar 26 2024 | 36.67 | 0.00 | 0.00% | 36.66 | 36.85 | 36.66 | 50,402 |
| Mar 25 2024 | 36.67 | -0.05 | -0.14% | 36.68 | 36.79 | 36.665 | 38,692 |
| Mar 22 2024 | 36.72 | 0.02 | 0.05% | 36.74 | 36.79 | 36.72 | 191,415 |
| Mar 21 2024 | 36.7005 | 0.05 | 0.12% | 36.79 | 36.79 | 36.70 | 44,360 |
| Mar 20 2024 | 36.655 | 0.19 | 0.51% | 36.45 | 36.67 | 36.45 | 48,488 |
| Mar 19 2024 | 36.47 | 0.06 | 0.16% | 36.37 | 36.49 | 36.37 | 39,632 |
| Mar 18 2024 | 36.41 | 0.01 | 0.03% | 36.39 | 36.44 | 36.375 | 63,649 |
| Mar 15 2024 | 36.40 | -0.02 | -0.05% | 36.42 | 36.42 | 36.345 | 42,856 |
| Mar 14 2024 | 36.42 | -0.17 | -0.46% | 36.52 | 36.62 | 36.37 | 206,832 |
| Mar 13 2024 | 36.59 | -0.10 | -0.27% | 36.62 | 36.665 | 36.585 | 97,882 |
| Mar 12 2024 | 36.69 | 0.05 | 0.14% | 36.56 | 36.69 | 36.55 | 63,562 |
| Mar 11 2024 | 36.64 | -0.02 | -0.05% | 36.67 | 36.67 | 36.55 | 141,651 |
