Skip to main content
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
27.22
+1.22 (4.69%)
At close: Mar 9, 2026, 4:00 PM EDT
27.56
+0.34 (1.25%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7027.7525.6827.2227.224.69%54,929
Mar 6, 202625.9726.4925.7026.0026.00-1.25%9,598
Mar 5, 202627.1427.1425.9826.3326.33-2.19%2,832
Mar 4, 202626.6427.5926.4126.9226.920.79%4,643
Mar 3, 202626.8527.0425.4826.7126.71-3.75%16,070
Mar 2, 202628.1628.2227.2827.7527.75-2.80%23,282
Feb 27, 202629.3529.5428.4728.5528.55-2.73%7,043
Feb 26, 202630.0230.0329.2529.3529.35-2.81%22,668
Feb 25, 202630.2130.6030.1230.2030.200.03%19,342
Feb 24, 202630.0030.7230.0030.1930.19-0.89%28,601
Feb 23, 202630.2031.0430.0230.4630.46-0.33%16,506
Feb 20, 202630.7430.7829.5830.5630.561.19%20,280
Feb 19, 202631.0031.0029.7730.2030.20-1.69%31,763
Feb 18, 202631.4031.5030.1830.7230.72-1.19%24,737
Feb 17, 202631.1031.9530.3331.0931.090.65%13,781
Feb 13, 202631.4431.4430.0130.8930.89-1.34%32,253
Feb 12, 202632.1032.4830.7731.3131.31-2.16%25,105
Feb 11, 202631.6332.0031.0732.0032.001.07%5,655
Feb 10, 202631.4631.7131.2631.6631.66-0.72%7,417
Feb 9, 202631.5232.0031.5231.8931.891.08%16,828
Feb 6, 202632.1432.1931.2731.5531.55-0.16%19,851
Feb 5, 202632.9932.9931.5531.6031.60-5.20%11,722
Feb 4, 202633.3533.3532.3833.3433.340.56%6,299
Feb 3, 202632.8133.8632.4433.1533.152.28%23,432
Feb 2, 202631.5132.9930.4332.4132.413.15%237,266
Jan 30, 202631.4931.6131.0531.4231.42-1.81%21,021
Jan 29, 202631.9132.3731.3432.0032.001.56%120,615
Jan 28, 202631.8532.9331.4031.5131.51-0.63%62,798
Jan 27, 202630.5131.7130.5131.7131.714.04%7,211
Jan 26, 202631.4531.4630.4330.4830.48-0.88%8,061
Jan 23, 202631.0931.3830.3030.7530.750.56%42,349
Jan 22, 202630.5131.0030.3530.5830.581.53%2,739
Jan 21, 202631.4331.4330.1230.1230.120.97%1,371
Jan 20, 202629.6029.8329.0629.8329.83-0.70%8,830
Jan 16, 202629.3830.4028.8130.0430.043.23%14,299
Jan 15, 202629.5930.3928.5029.1029.10-2.02%3,613
Jan 14, 202630.1930.2529.4629.7029.70-0.37%10,511
Jan 13, 202630.0130.5029.3629.8129.81-0.60%10,388
Jan 12, 202629.5030.3628.9129.9929.993.63%23,722
Jan 9, 202628.6429.2128.6428.9428.941.05%5,448
Jan 8, 202629.7429.7427.6028.6428.642.73%28,669
Jan 7, 202628.1228.9727.8127.8827.88-2.92%993
Jan 6, 202627.7428.7227.6628.7228.724.55%5,949
Jan 5, 202627.0927.6926.5727.4727.471.48%5,701
Jan 2, 202628.5728.5727.0727.0727.07-2.97%4,947
Dec 31, 202528.0028.0027.5027.9027.901.82%7,070
Dec 30, 202527.4928.4126.6327.4027.400.96%25,133
Dec 29, 202527.4327.6327.1427.1427.14-1.42%14,189
Dec 26, 202527.4027.8027.4027.5327.530.84%2,344
Dec 24, 202527.1027.3027.1027.3027.300.15%488
Dec 23, 202526.7027.4726.7027.2627.261.72%12,820
Dec 22, 202527.0027.0026.8026.8026.800.90%7,012
Dec 19, 202526.6127.1726.0926.5626.561.57%10,497
Dec 18, 202526.1626.7926.1526.1526.15-2.13%11,774
Dec 17, 202526.9127.0326.6426.7226.72-1.44%3,900
Dec 16, 202526.8727.4926.8727.1127.11-2.82%3,315
Dec 15, 202527.8128.0026.9427.9027.902.49%6,607
Dec 12, 202527.6528.0026.8527.2227.220.67%3,743
Dec 11, 202527.1627.8926.8727.0426.951.58%3,845
Dec 10, 202527.3227.3226.6226.6226.53-1.37%4,639
Dec 9, 202527.3527.3526.5126.9926.90-0.95%4,784
Dec 8, 202527.2527.2827.0027.2527.160.11%3,598
Dec 5, 202527.9527.9527.0027.2227.13-0.17%5,709
Dec 4, 202527.2327.6227.1927.2727.171.18%3,617
Dec 3, 202527.1527.7126.9526.9526.86-0.85%5,508
Dec 2, 202527.6227.6227.1827.1827.09-2.30%3,024
Dec 1, 202527.2927.8226.9527.8227.722.32%5,147
Nov 28, 202527.0127.4327.0127.1927.101.99%3,134
Nov 26, 202526.8727.1826.3926.6626.570.02%2,976
Nov 25, 202526.7726.7726.3626.6626.56-0.02%2,469
Nov 24, 202526.6926.9126.1926.6626.571.14%4,175
Nov 21, 202526.4626.5925.8926.3626.27-1.42%10,126
Nov 20, 202527.4527.5225.9226.7426.65-1.00%4,857
Nov 19, 202527.4727.8026.8327.0126.92-0.66%16,161
Nov 18, 202527.4027.5827.1827.1927.10-1.63%30,323
Nov 17, 202527.4328.2127.2327.6427.552.83%13,916
Nov 14, 202527.6027.6326.7026.8826.79-6.34%17,039
Nov 13, 202528.6529.3827.2728.7028.600.53%7,580
Nov 12, 202527.7428.6927.3628.5528.453.67%6,079
Nov 11, 202527.1927.5426.9927.5427.45-0.61%4,863
Nov 10, 202527.3227.7127.2127.7127.621.88%331,308
Nov 7, 202527.3927.7626.8827.2027.11-190,012
Nov 6, 202527.1027.4626.9927.2027.11-0.29%8,450
Nov 5, 202526.7127.3126.7127.2827.194.92%9,423
Nov 4, 202527.9927.9926.0026.0025.91-1.29%16,608
Nov 3, 202527.0327.4926.2526.3426.25-2.66%249,046
Oct 31, 202526.9027.5026.3127.0626.97-0.59%6,773
Oct 30, 202526.7027.2526.7027.2227.132.72%36,325
Oct 29, 202526.7927.0026.1626.5026.410.42%8,990
Oct 28, 202526.2026.6626.1026.3926.302.09%16,281
Oct 27, 202525.4526.2525.4225.8525.767.13%46,110
Oct 24, 202524.5025.3024.1124.1324.05-0.58%16,906
Oct 23, 202524.6124.9224.1024.2724.190.58%14,755
Oct 22, 202524.4124.9524.1324.1324.05-1.11%15,176
Oct 21, 202524.3925.0424.3724.4024.320.95%7,052
Oct 20, 202524.9024.9024.1724.1724.09-2.22%9,622
Oct 17, 202523.5624.7223.5624.7224.643.65%20,695
Oct 16, 202523.9024.7623.6323.8523.610.13%5,938
Oct 15, 202523.5623.8223.3323.8223.581.49%16,725
Oct 14, 202523.0223.8523.0123.4723.231.12%7,939