Skip to main content
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
23.71
+0.46 (1.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2024.2023.7123.7123.711.98%1,564
Apr 27, 202623.2523.2523.2523.2523.25-2.11%688
Apr 24, 202623.5823.7523.5823.7523.75-2.66%242
Apr 22, 202623.7024.4023.6024.4024.403.37%840
Apr 21, 202623.5023.6122.0523.6123.612.19%5,240
Apr 20, 202622.9123.1122.9123.1023.100.87%922
Apr 14, 202623.2223.2222.9022.9022.902.46%834
Apr 13, 202622.3522.3522.3522.3522.35-4.32%310
Apr 10, 202623.3623.3623.3623.3623.361.74%263
Apr 9, 202622.9622.9622.9622.9622.96-4.33%165
Apr 8, 202624.0024.0024.0024.0024.004.90%170
Apr 6, 202623.0023.0322.8822.8822.88-8.48%2,686
Apr 2, 202624.4925.0024.4925.0025.0012.71%2,247
Mar 31, 202622.1822.1822.1822.1822.180.14%568
Mar 30, 202622.1522.1522.1522.1522.15-0.23%298
Mar 26, 202622.2022.2022.2022.2022.20-1.79%615
Mar 24, 202622.4322.6122.4322.6122.612.05%526
Mar 23, 202623.0823.0822.1522.1522.15-1.77%496
Mar 17, 202622.5522.5522.5522.5522.55-2.00%339
Mar 16, 202622.9123.1922.9123.0123.01-0.43%1,296
Mar 11, 202623.1123.1123.1123.1123.11-4.74%885
Mar 10, 202623.3924.2623.3924.2624.263.72%1,205
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