Skip to main content
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
23.39
+0.23 (0.99%)
At close: Mar 9, 2026, 4:00 PM EDT
23.39
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6024.6123.0023.3923.390.99%5,388
Mar 3, 202624.0024.0022.7423.1623.16-6.39%2,077
Feb 27, 202624.7224.7424.2524.7424.740.16%1,236
Feb 26, 202625.5425.5424.7024.7024.70-6.47%412
Feb 23, 202624.7326.4124.7326.4126.4110.50%2,818
Feb 19, 202623.9924.6023.9023.9023.901.70%5,216
Feb 18, 202623.5023.5023.4023.5023.50-1,034
Feb 17, 202623.5023.5023.5023.5023.50-5.05%443
Feb 12, 202624.7524.7524.7524.7524.755.27%188
Feb 11, 202623.5123.5123.5123.5123.51-4.04%511
Feb 9, 202624.0625.7324.0624.5024.50-4.60%4,069
Feb 6, 202625.8325.8325.6825.6825.68-4.75%643
Feb 3, 202625.8826.9625.8826.9626.966.14%682
Feb 2, 202625.4326.0024.3325.4025.405.18%2,892
Jan 30, 202624.1025.7524.1024.1524.15-5.48%4,131
Jan 29, 202626.0026.0023.4925.5525.551.51%1,249
Jan 28, 202625.1725.1725.1725.1725.171.99%346
Jan 26, 202624.6624.6824.6624.6824.680.73%776
Jan 23, 202624.5024.5024.5024.5024.500.62%222
Jan 22, 202624.3424.3524.3324.3524.350.83%538
Jan 21, 202623.0024.2423.0024.1524.159.77%2,230
Jan 20, 202622.6722.6722.0022.0022.00-6.38%1,176
Jan 15, 202623.5023.5023.5023.5023.50-4.08%188
Jan 13, 202624.6025.4023.6924.5024.50-5.11%5,463
Jan 12, 202624.0025.8224.0025.8225.8212.26%888
Jan 9, 202623.0823.0823.0023.0023.000.48%475
Jan 8, 202621.8522.8921.8222.8922.89-1.42%1,563
Jan 6, 202622.9923.2222.9923.2223.223.02%2,191
Jan 5, 202621.2322.5421.2322.5422.548.16%1,232
Jan 2, 202620.8420.8420.8420.8420.84-10.56%5,170
Dec 31, 202523.1123.3022.9623.3023.30-4.82%1,577
Dec 30, 202524.4824.4824.4824.4824.484.28%2,068
Dec 29, 202523.4823.4823.4823.4823.48-2.18%1,595
Dec 26, 202523.3024.0023.1024.0024.005.21%1,366
Dec 23, 202523.0323.0522.6222.8122.810.84%2,913
Dec 17, 202522.1222.6221.8322.6222.625.55%6,064
Dec 16, 202523.1823.1821.4321.4321.43-3.07%700
Dec 11, 202522.3123.0021.6322.1122.023.94%2,599
Dec 10, 202523.2123.2121.2721.2721.19-5.97%958
Dec 9, 202522.6222.6222.6222.6222.53-1.65%292
Dec 5, 202523.2523.2522.2123.0022.912.40%693
Dec 4, 202522.4622.4622.4622.4622.37-0.71%130
Dec 3, 202522.1222.6222.1222.6222.532.68%328
Dec 2, 202522.0322.0322.0322.0321.95-2.09%408
Dec 1, 202522.5022.5022.5022.5022.416.43%1,058
Nov 26, 202522.3022.3021.1421.1421.06-6.00%888
Nov 25, 202522.0622.4922.0622.4922.402.41%792
Nov 24, 202521.9621.9621.9621.9621.884.57%416
Nov 21, 202521.8221.8220.0221.0020.92-6.67%2,792
Nov 19, 202522.5022.5022.5022.5022.411.33%194
Nov 18, 202522.9022.9022.2022.2022.12-3.20%936
Nov 17, 202523.2023.2022.1622.9422.852.40%1,818
Nov 14, 202522.7222.7222.4022.4022.311.82%409
Nov 12, 202522.0022.0022.0022.0021.92-4.39%324
Nov 11, 202523.0023.4922.6523.0122.921.37%2,442
Nov 10, 202522.1622.9022.1622.7022.612.34%2,562
Nov 6, 202521.0722.1821.0722.1822.10-0.89%324
Nov 4, 202522.5022.5321.8122.3822.291.73%4,694
Nov 3, 202522.0022.0022.0022.0021.92-337
Oct 31, 202521.9322.0021.9322.0021.92-2.31%1,054
Oct 30, 202522.8722.8722.5222.5222.43-2.93%736
Oct 29, 202520.7923.4520.4523.2023.1113.12%4,448
Oct 28, 202520.9420.9420.5120.5120.43-2.15%921
Oct 27, 202520.7220.9620.5420.9620.884.07%3,353
Oct 24, 202521.6021.6020.1420.1420.061.21%783
Oct 23, 202520.4420.4419.9019.9019.820.10%2,192
Oct 22, 202519.2620.5519.2619.8819.807.93%5,981
Oct 21, 202519.1619.1618.4218.4218.35-7.06%694
Oct 20, 202519.7019.8219.7019.8219.740.66%643
Oct 17, 202519.0919.6919.0919.6919.620.97%1,353
Oct 16, 202519.1619.5019.1619.5019.281.35%510
Oct 15, 202519.7919.9819.2419.2419.02-0.10%956
Oct 14, 202519.2619.2619.2619.2619.04-0.57%761
Oct 13, 202520.3620.3619.3719.3719.150.41%962
Oct 10, 202519.2919.2919.2919.2919.07-1.63%169
Oct 9, 202519.6119.6119.6119.6119.39-1.41%377
Oct 8, 202519.6019.8919.6019.8919.673.59%427
Oct 7, 202519.5419.5619.1919.2018.98-5.04%4,554
Oct 3, 202519.7820.2219.7820.2219.990.05%388
Oct 2, 202520.2020.2620.2020.2119.98-0.15%1,033
Sep 30, 202519.3120.2419.3120.2420.01-1.70%1,395
Sep 26, 202520.4220.6020.3020.5920.36-0.10%1,491
Sep 25, 202519.5320.6118.1920.6120.38-0.05%1,573
Sep 24, 202520.6220.6220.6220.6220.392.08%389
Sep 19, 202520.2020.2020.2020.2019.971.00%616
Sep 17, 202519.9520.0119.9520.0019.783.63%1,403
Sep 16, 202519.3019.3019.3019.3019.08-1.03%315
Sep 15, 202520.0020.0019.0019.5019.28-1.42%1,137
Sep 12, 202519.7819.7819.7819.7819.56-1.10%147
Sep 11, 202519.8020.1719.8020.0019.782.11%2,286
Sep 10, 202519.6519.6519.5919.5919.37-0.15%988