Skip to main content
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
23.00
+0.54 (2.40%)
At close: Dec 5, 2025, 4:00 PM EST
23.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2523.2522.2123.0023.002.40%692
Dec 4, 202522.4622.4622.4622.4622.46-0.71%129
Dec 3, 202522.1222.6222.1222.6222.622.68%328
Dec 2, 202522.0322.0322.0322.0322.03-2.09%408
Dec 1, 202522.5022.5022.5022.5022.506.43%1,056
Nov 26, 202522.3022.3021.1421.1421.14-6.00%888
Nov 25, 202522.0622.4922.0622.4922.492.41%792
Nov 24, 202521.9621.9621.9621.9621.964.57%416
Nov 21, 202521.8221.8220.0221.0021.00-6.67%2,792
Nov 19, 202522.5022.5022.5022.5022.501.33%194
Nov 18, 202522.9022.9022.2022.2022.20-3.20%936
Nov 17, 202523.2023.2022.1622.9422.942.40%1,818
Nov 14, 202522.7222.7222.4022.4022.401.82%409
Nov 12, 202522.0022.0022.0022.0022.00-4.39%324
Nov 11, 202523.0023.4922.6523.0123.011.37%2,442
Nov 10, 202522.1622.9022.1622.7022.702.34%2,562
Nov 6, 202521.0722.1821.0722.1822.18-0.89%324
Nov 4, 202522.5022.5321.8122.3822.381.73%4,694
Nov 3, 202522.0022.0022.0022.0022.00-337
Oct 31, 202521.9322.0021.9322.0022.00-2.31%1,054
Oct 30, 202522.8722.8722.5222.5222.52-2.93%736
Oct 29, 202520.7923.4520.4523.2023.2013.12%4,448
Oct 28, 202520.9420.9420.5120.5120.51-2.15%921
Oct 27, 202520.7220.9620.5420.9620.964.07%3,353
Oct 24, 202521.6021.6020.1420.1420.141.21%783
Oct 23, 202520.4420.4419.9019.9019.900.10%2,192
Oct 22, 202519.2620.5519.2619.8819.887.93%5,981
Oct 21, 202519.1619.1618.4218.4218.42-7.06%694
Oct 20, 202519.7019.8219.7019.8219.820.66%643
Oct 17, 202519.0919.6919.0919.6919.690.97%1,353
Oct 16, 202519.1619.5019.1619.5019.361.35%510
Oct 15, 202519.7919.9819.2419.2419.10-0.10%956
Oct 14, 202519.2619.2619.2619.2619.12-0.57%761
Oct 13, 202520.3620.3619.3719.3719.230.41%962
Oct 10, 202519.2919.2919.2919.2919.15-1.63%169
Oct 9, 202519.6119.6119.6119.6119.46-1.41%377
Oct 8, 202519.6019.8919.6019.8919.743.59%427
Oct 7, 202519.5419.5619.1919.2019.06-5.04%4,554
Oct 3, 202519.7820.2219.7820.2220.070.05%388
Oct 2, 202520.2020.2620.2020.2120.06-0.15%1,033
Sep 30, 202519.3120.2419.3120.2420.09-1.70%1,395
Sep 26, 202520.4220.6020.3020.5920.44-0.10%1,491
Sep 25, 202519.5320.6118.1920.6120.46-0.05%1,573
Sep 24, 202520.6220.6220.6220.6220.472.08%389
Sep 19, 202520.2020.2020.2020.2020.051.00%616
Sep 17, 202519.9520.0119.9520.0019.853.63%1,403
Sep 16, 202519.3019.3019.3019.3019.16-1.03%315
Sep 15, 202520.0020.0019.0019.5019.36-1.42%1,137
Sep 12, 202519.7819.7819.7819.7819.63-1.10%147
Sep 11, 202519.8020.1719.8020.0019.852.11%2,286
Sep 10, 202519.6519.6519.5919.5919.44-0.15%988
Sep 8, 202519.6219.6219.6219.6219.470.11%289
Sep 5, 202519.5319.5919.2419.5919.450.17%1,257
Sep 3, 202519.6019.6419.5619.5619.410.31%2,416
Aug 29, 202519.8619.9019.5019.5019.362.47%862
Aug 28, 202518.8019.0318.8019.0318.89-3.16%821
Aug 26, 202520.0020.0019.6519.6519.50-2.24%1,220
Aug 25, 202519.4620.1019.4620.1019.956.12%1,358
Aug 22, 202518.9418.9418.9418.9418.80-2.17%203
Aug 21, 202520.3520.3519.3619.3619.221.52%6,411
Aug 14, 202519.0019.1318.7419.0718.930.32%2,131
Aug 13, 202518.5019.2018.5019.0118.871.55%3,582
Aug 12, 202518.8019.0118.4718.7218.58-2,596
Aug 11, 202518.7919.0018.1118.7218.58-0.79%4,208
Aug 7, 202518.7518.8718.5018.8718.730.64%471
Aug 5, 202518.8418.8618.7518.7518.612.01%1,398
Aug 4, 202517.9518.3817.9518.3818.246.24%793
Aug 1, 202517.3017.3017.3017.3017.17-8.17%415
Jul 31, 202518.2018.8417.8318.8418.703.69%641
Jul 30, 202518.2218.2218.1718.1718.04-0.11%798
Jul 29, 202518.2818.2818.0918.1918.052.94%1,883
Jul 28, 202517.6717.6717.6717.6717.54-5.89%468
Jul 23, 202518.7818.7818.7818.7818.640.24%301
Jul 22, 202518.7018.7318.7018.7318.590.27%600
Jul 21, 202518.6818.6818.6818.6818.54-2.66%596
Jul 16, 202519.1919.1919.1919.1919.050.47%303
Jul 14, 202518.8119.1018.8119.1018.96-2.13%491
Jul 10, 202519.5919.5919.3519.5219.373.04%1,017
Jul 9, 202519.3919.3918.9418.9418.80-4.61%451
Jul 7, 202518.1220.0418.1219.8619.710.28%772
Jun 30, 202519.8520.0619.0119.8019.650.25%2,939
Jun 27, 202519.7519.7519.7319.7519.60-0.05%1,288
Jun 26, 202519.7419.8119.7419.7619.611.13%1,001
Jun 24, 202519.5819.6019.5119.5419.39-3.08%3,111
Jun 20, 202520.1620.1620.1620.1620.012.52%297
Jun 18, 202519.3119.9519.1119.6719.52-0.68%1,943
Jun 17, 202519.9019.9019.8019.8019.65-3.41%830
Jun 16, 202519.9720.5019.9720.5020.354.06%2,156
Jun 13, 202520.0020.0019.5519.7019.550.05%687
Jun 12, 202519.0719.7019.0719.6919.540.61%2,855
Jun 11, 202519.7519.9019.2619.5719.420.19%3,143
Jun 10, 202519.8520.0819.5019.5319.39-2.33%2,506
Jun 9, 202520.3920.3919.6220.0019.85-1.38%1,730
Jun 6, 202519.8920.4519.0120.2820.13-2.27%2,877
Jun 5, 202520.5020.7520.2420.7520.60-0.29%1,409