Skip to main content
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
27.22
-0.05 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
27.11
-0.11 (-0.40%)
After-hours: Dec 5, 2025, 7:00 PM EST

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9527.9527.0027.2227.22-0.17%5,706
Dec 4, 202527.2327.6227.1927.2727.271.18%3,599
Dec 3, 202527.1527.7126.9526.9526.95-0.85%5,505
Dec 2, 202527.6227.6227.1827.1827.18-2.30%3,024
Dec 1, 202527.2927.8226.9527.8227.822.32%5,147
Nov 28, 202527.0127.4327.0127.1927.191.99%1,748
Nov 26, 202526.8727.1826.3926.6626.660.02%2,976
Nov 25, 202526.7726.7726.3626.6626.66-0.02%2,469
Nov 24, 202526.6926.9126.1926.6626.661.14%4,175
Nov 21, 202526.4626.5925.8926.3626.36-1.42%10,126
Nov 20, 202527.4527.5225.9226.7426.74-1.00%4,857
Nov 19, 202527.4727.8026.8327.0127.01-0.66%16,161
Nov 18, 202527.4027.5827.1827.1927.19-1.63%30,323
Nov 17, 202527.4328.2127.2327.6427.642.83%13,916
Nov 14, 202527.6027.6326.7026.8826.88-6.34%17,039
Nov 13, 202528.6529.3827.2728.7028.700.53%7,580
Nov 12, 202527.7428.6927.3628.5528.553.67%6,079
Nov 11, 202527.1927.5426.9927.5427.54-0.61%4,863
Nov 10, 202527.3227.7127.2127.7127.711.88%331,308
Nov 7, 202527.3927.7626.8827.2027.20-190,012
Nov 6, 202527.1027.4626.9927.2027.20-0.29%8,450
Nov 5, 202526.7127.3126.7127.2827.284.92%9,423
Nov 4, 202527.9927.9926.0026.0026.00-1.29%16,608
Nov 3, 202527.0327.4926.2526.3426.34-2.66%249,046
Oct 31, 202526.9027.5026.3127.0627.06-0.59%6,773
Oct 30, 202526.7027.2526.7027.2227.222.72%36,325
Oct 29, 202526.7927.0026.1626.5026.500.42%8,990
Oct 28, 202526.2026.6626.1026.3926.392.09%16,281
Oct 27, 202525.4526.2525.4225.8525.857.13%46,110
Oct 24, 202524.5025.3024.1124.1324.13-0.58%16,906
Oct 23, 202524.6124.9224.1024.2724.270.58%14,755
Oct 22, 202524.4124.9524.1324.1324.13-1.11%15,176
Oct 21, 202524.3925.0424.3724.4024.400.95%7,052
Oct 20, 202524.9024.9024.1724.1724.17-2.22%9,622
Oct 17, 202523.5624.7223.5624.7224.723.65%20,695
Oct 16, 202523.9024.7623.6323.8523.690.13%5,938
Oct 15, 202523.5623.8223.3323.8223.661.49%16,725
Oct 14, 202523.0223.8523.0123.4723.311.12%7,939
Oct 13, 202522.5823.3222.5423.2123.062.79%14,575
Oct 10, 202523.1423.3222.5822.5822.43-1.91%7,675
Oct 9, 202522.8423.4822.7523.0222.871.50%12,426
Oct 8, 202522.6623.0022.4022.6822.531.70%14,482
Oct 7, 202522.2522.5922.0722.3022.151.32%8,433
Oct 6, 202522.6623.0121.9822.0121.86-2.74%41,292
Oct 3, 202522.8022.8022.6322.6322.48-0.27%4,331
Oct 2, 202523.3523.6022.4122.6922.54-2.49%21,005
Oct 1, 202523.5323.7023.1823.2723.11-1.73%6,045
Sep 30, 202523.7123.8023.2923.6823.52-0.38%19,795
Sep 29, 202524.1024.1023.5923.7723.61-0.19%4,158
Sep 26, 202524.0924.2423.7823.8223.66-2.28%17,921
Sep 25, 202524.1925.0024.1324.3724.210.66%11,126
Sep 24, 202524.4325.0524.2124.2124.05-0.60%5,812
Sep 23, 202524.6024.6024.3124.3624.19-0.10%1,299
Sep 22, 202525.1225.1224.3024.3824.22-1.57%19,722
Sep 19, 202524.5225.1023.4124.7724.60-1.28%2,548
Sep 18, 202524.8125.7024.5425.0924.921.13%18,215
Sep 17, 202524.7225.1624.5124.8124.640.85%9,132
Sep 16, 202524.8824.9924.1624.6024.44-0.20%18,663
Sep 15, 202524.0324.9024.0324.6524.490.74%16,707
Sep 12, 202524.6224.9124.3524.4724.310.20%5,632
Sep 11, 202524.1524.5824.0024.4224.261.71%2,355
Sep 10, 202523.7924.4423.5024.0123.852.04%19,925
Sep 9, 202523.9524.0023.4123.5323.37-2.53%41,552
Sep 8, 202524.0924.3123.5424.1423.98-0.74%59,688
Sep 5, 202525.0325.1024.3224.3224.16-19,757
Sep 4, 202524.0924.7024.0924.3224.161.08%10,723
Sep 3, 202523.6524.1923.6524.0623.901.52%13,418
Sep 2, 202523.6723.8523.6623.7023.54-0.75%18,426
Aug 29, 202523.9324.0823.7423.8823.72-0.83%5,837
Aug 28, 202523.8124.0823.7424.0823.920.54%2,146
Aug 27, 202523.9324.0123.7023.9523.79-1.07%8,091
Aug 26, 202524.3124.3124.0024.2124.050.17%8,261
Aug 25, 202524.5724.6524.1724.1724.01-2.15%7,787
Aug 22, 202523.9824.8523.9424.7024.543.69%12,553
Aug 21, 202524.3324.3323.5523.8223.66-0.58%8,415
Aug 20, 202524.6724.8623.8723.9623.80-4.88%21,974
Aug 19, 202524.5425.7724.0525.1925.022.27%28,484
Aug 18, 202524.6024.8224.2924.6324.470.06%26,756
Aug 15, 202524.6324.6324.0524.6224.451.36%1,452
Aug 14, 202524.1824.3723.7324.2924.120.06%10,079
Aug 13, 202524.0124.4124.0124.2724.111.34%8,148
Aug 12, 202523.2024.0023.2023.9523.792.70%9,935
Aug 11, 202523.0923.3922.3923.3223.160.69%83,288
Aug 8, 202523.3023.4223.1623.1623.010.56%9,510
Aug 7, 202522.7423.2622.7223.0322.881.01%13,704
Aug 6, 202522.9222.9322.2922.8022.65-1.72%34,102
Aug 5, 202523.2823.4123.0823.2023.050.09%5,065
Aug 4, 202522.8023.5522.8023.1823.03-0.09%13,168
Aug 1, 202523.2323.4422.7623.2023.051.22%83,780
Jul 31, 202522.8623.3622.3622.9222.773.80%24,772
Jul 30, 202522.4422.9422.0822.0821.93-0.81%4,435
Jul 29, 202522.3022.3821.9022.2622.11-0.38%12,194
Jul 28, 202522.2622.3519.1822.3522.200.34%8,470
Jul 25, 202522.4522.4521.9622.2722.120.54%10,507
Jul 24, 202522.5222.6422.1122.1522.00-2.12%12,911
Jul 23, 202523.0023.0022.5522.6322.48-1.31%15,618
Jul 22, 202522.8323.1122.5922.9322.780.39%22,464
Jul 21, 202522.6222.8422.3522.8422.691.96%6,610
Jul 18, 202522.9123.1022.4022.4022.25-1.75%11,586
Jul 17, 202522.9222.9222.6322.8022.65-0.74%28,620