Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
29.15
-0.28 (-0.95%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.69 | 29.69 | 29.15 | 29.15 | 29.15 | -0.95% | 2,208 |
| Jun 25, 2026 | 29.87 | 29.87 | 29.16 | 29.43 | 29.43 | 0.08% | 7,208 |
| Jun 24, 2026 | 28.62 | 29.52 | 28.62 | 29.41 | 29.41 | 0.02% | 3,194 |
| Jun 23, 2026 | 30.25 | 30.25 | 29.00 | 29.40 | 29.40 | -1.82% | 1,033 |
| Jun 22, 2026 | 28.70 | 29.99 | 28.70 | 29.95 | 29.95 | 2.80% | 7,996 |
| Jun 18, 2026 | 28.87 | 29.50 | 28.56 | 29.13 | 29.13 | -0.61% | 4,056 |
| Jun 17, 2026 | 29.17 | 30.05 | 29.17 | 29.31 | 29.31 | -1.58% | 8,032 |
| Jun 16, 2026 | 29.64 | 30.30 | 29.06 | 29.78 | 29.78 | -0.37% | 3,091 |
| Jun 15, 2026 | 29.49 | 30.30 | 29.49 | 29.89 | 29.89 | 3.00% | 2,577 |
| Jun 12, 2026 | 29.76 | 29.80 | 28.90 | 29.02 | 29.02 | -0.55% | 6,741 |
| Jun 11, 2026 | 27.48 | 29.18 | 27.48 | 29.18 | 29.18 | 8.88% | 7,981 |
| Jun 10, 2026 | 27.20 | 28.00 | 26.80 | 26.80 | 26.80 | 0.71% | 3,148 |
| Jun 9, 2026 | 27.16 | 28.00 | 26.01 | 26.61 | 26.61 | 0.15% | 11,440 |
| Jun 8, 2026 | 27.00 | 27.21 | 26.51 | 26.57 | 26.57 | -2.71% | 5,018 |
| Jun 5, 2026 | 27.63 | 27.63 | 27.01 | 27.31 | 27.31 | -4.78% | 3,295 |
| Jun 4, 2026 | 29.00 | 29.72 | 28.18 | 28.68 | 28.68 | 0.46% | 5,674 |
| Jun 3, 2026 | 29.50 | 29.50 | 28.55 | 28.55 | 28.55 | -4.69% | 9,213 |
| Jun 2, 2026 | 29.61 | 30.02 | 29.61 | 29.96 | 29.96 | 0.82% | 3,116 |
| Jun 1, 2026 | 30.05 | 30.32 | 29.60 | 29.71 | 29.71 | 0.37% | 15,513 |
| May 29, 2026 | 31.99 | 31.99 | 29.60 | 29.60 | 29.60 | 0.78% | 2,673 |
| May 28, 2026 | 29.20 | 30.77 | 29.20 | 29.37 | 29.37 | 0.03% | 8,169 |
| May 27, 2026 | 29.46 | 29.83 | 29.09 | 29.36 | 29.36 | -0.81% | 1,763 |
| May 26, 2026 | 28.72 | 30.33 | 28.72 | 29.60 | 29.60 | 2.46% | 8,314 |
| May 22, 2026 | 28.19 | 29.75 | 28.05 | 28.89 | 28.89 | - | 1,491 |
| May 21, 2026 | 28.40 | 29.40 | 28.39 | 28.89 | 28.89 | 1.44% | 7,011 |
| May 20, 2026 | 28.65 | 28.70 | 28.08 | 28.48 | 28.48 | 2.82% | 3,051 |
| May 19, 2026 | 27.25 | 28.25 | 27.21 | 27.70 | 27.70 | -1.11% | 4,213 |
| May 18, 2026 | 28.41 | 29.21 | 27.70 | 28.01 | 28.01 | 0.57% | 10,859 |
| May 15, 2026 | 27.03 | 28.26 | 26.68 | 27.85 | 27.85 | 2.84% | 17,818 |
| May 14, 2026 | 27.00 | 28.45 | 27.00 | 27.08 | 27.08 | 0.33% | 4,128 |
| May 13, 2026 | 27.93 | 28.50 | 26.99 | 26.99 | 26.99 | -5.10% | 6,719 |
| May 12, 2026 | 28.10 | 28.44 | 27.01 | 28.44 | 28.44 | 1.72% | 5,432 |
| May 11, 2026 | 28.30 | 28.76 | 27.80 | 27.96 | 27.96 | -0.78% | 5,124 |
| May 8, 2026 | 26.69 | 29.24 | 26.69 | 28.18 | 28.18 | 5.77% | 5,382 |
| May 7, 2026 | 28.53 | 29.86 | 27.13 | 27.13 | 26.64 | -5.17% | 1,309 |
| May 6, 2026 | 29.19 | 29.62 | 28.54 | 28.61 | 28.10 | 3.36% | 3,678 |
| May 5, 2026 | 26.55 | 27.74 | 26.55 | 27.68 | 27.18 | 3.48% | 4,381 |
| May 4, 2026 | 28.27 | 28.56 | 26.11 | 26.75 | 26.27 | -3.25% | 7,576 |
| May 1, 2026 | 28.19 | 28.20 | 27.16 | 27.65 | 27.15 | -1.99% | 1,582 |
| Apr 30, 2026 | 28.64 | 28.76 | 27.12 | 28.21 | 27.70 | -0.25% | 11,634 |
| Apr 29, 2026 | 29.10 | 31.00 | 28.28 | 28.28 | 27.77 | -2.04% | 4,924 |
| Apr 28, 2026 | 30.10 | 30.10 | 28.87 | 28.87 | 28.35 | -3.25% | 4,024 |
| Apr 27, 2026 | 29.48 | 30.93 | 29.03 | 29.84 | 29.30 | 0.30% | 4,128 |
| Apr 24, 2026 | 30.77 | 30.77 | 29.27 | 29.75 | 29.21 | 0.81% | 4,355 |
| Apr 23, 2026 | 30.10 | 31.35 | 29.51 | 29.51 | 28.98 | -3.25% | 27,135 |
| Apr 22, 2026 | 30.36 | 30.52 | 30.25 | 30.50 | 29.95 | -0.47% | 2,353 |
| Apr 21, 2026 | 31.26 | 31.26 | 30.00 | 30.65 | 30.09 | 0.84% | 3,324 |
| Apr 20, 2026 | 30.36 | 30.39 | 30.36 | 30.39 | 29.84 | -0.52% | 1,855 |
| Apr 17, 2026 | 30.40 | 31.01 | 30.40 | 30.55 | 30.00 | 1.09% | 3,768 |
| Apr 16, 2026 | 30.35 | 30.48 | 29.80 | 30.22 | 29.68 | 0.77% | 4,671 |
| Apr 15, 2026 | 30.57 | 30.57 | 29.72 | 29.99 | 29.45 | -0.07% | 8,981 |
| Apr 14, 2026 | 29.97 | 30.65 | 28.88 | 30.01 | 29.47 | 1.49% | 47,039 |
| Apr 13, 2026 | 28.21 | 29.74 | 28.21 | 29.57 | 29.04 | 0.68% | 11,358 |
| Apr 10, 2026 | 28.38 | 29.70 | 28.38 | 29.37 | 28.84 | 3.05% | 3,571 |
| Apr 9, 2026 | 27.05 | 29.90 | 27.05 | 28.50 | 27.99 | 5.48% | 6,749 |
| Apr 8, 2026 | 28.65 | 28.65 | 26.94 | 27.02 | 26.53 | 1.24% | 10,223 |
| Apr 7, 2026 | 26.61 | 27.06 | 26.42 | 26.69 | 26.21 | 0.32% | 11,700 |
| Apr 6, 2026 | 26.05 | 27.14 | 26.05 | 26.61 | 26.13 | 3.76% | 5,438 |
| Apr 2, 2026 | 25.70 | 26.76 | 25.50 | 25.64 | 25.18 | -1.63% | 6,275 |
| Apr 1, 2026 | 25.79 | 26.07 | 25.55 | 26.07 | 25.60 | 3.35% | 6,141 |
| Mar 31, 2026 | 25.20 | 25.96 | 25.00 | 25.22 | 24.77 | 2.52% | 15,727 |
| Mar 30, 2026 | 25.51 | 25.51 | 24.12 | 24.60 | 24.16 | -1.84% | 3,651 |
| Mar 27, 2026 | 25.16 | 25.30 | 25.04 | 25.06 | 24.61 | -1.22% | 3,324 |
| Mar 26, 2026 | 25.96 | 26.00 | 25.15 | 25.37 | 24.91 | -2.98% | 5,486 |
| Mar 25, 2026 | 26.23 | 26.69 | 25.59 | 26.15 | 25.68 | 0.67% | 9,238 |
| Mar 24, 2026 | 26.20 | 26.50 | 25.51 | 25.98 | 25.51 | -2.57% | 14,430 |
| Mar 23, 2026 | 29.15 | 29.15 | 26.51 | 26.66 | 26.18 | -1.26% | 8,086 |
| Mar 20, 2026 | 27.17 | 27.94 | 26.75 | 27.00 | 26.51 | -0.37% | 2,057 |
| Mar 19, 2026 | 27.29 | 28.00 | 26.70 | 27.10 | 26.61 | 0.82% | 5,169 |
| Mar 18, 2026 | 29.23 | 29.23 | 26.88 | 26.88 | 26.40 | -1.25% | 8,787 |
| Mar 17, 2026 | 27.40 | 27.70 | 27.22 | 27.22 | 26.73 | 0.07% | 15,319 |
| Mar 16, 2026 | 27.37 | 27.50 | 26.80 | 27.20 | 26.71 | 2.76% | 38,708 |
| Mar 13, 2026 | 26.64 | 26.91 | 26.25 | 26.47 | 25.99 | -0.11% | 14,281 |
| Mar 12, 2026 | 26.48 | 26.74 | 25.91 | 26.50 | 26.02 | -1.01% | 11,540 |
| Mar 11, 2026 | 26.93 | 27.72 | 26.50 | 26.77 | 26.29 | -1.33% | 10,350 |
| Mar 10, 2026 | 27.84 | 27.86 | 26.81 | 27.13 | 26.64 | -0.33% | 12,353 |
| Mar 9, 2026 | 25.70 | 27.75 | 25.68 | 27.22 | 26.73 | 4.69% | 59,933 |
| Mar 6, 2026 | 25.97 | 26.49 | 25.70 | 26.00 | 25.53 | -1.25% | 9,598 |
| Mar 5, 2026 | 27.14 | 27.14 | 25.98 | 26.33 | 25.86 | -2.19% | 2,832 |
| Mar 4, 2026 | 26.64 | 27.59 | 26.41 | 26.92 | 26.44 | 0.79% | 4,643 |
| Mar 3, 2026 | 26.85 | 27.04 | 25.48 | 26.71 | 26.23 | -3.75% | 16,687 |
| Mar 2, 2026 | 28.16 | 28.22 | 27.28 | 27.75 | 27.25 | -2.80% | 23,282 |
| Feb 27, 2026 | 29.35 | 29.54 | 28.47 | 28.55 | 28.04 | -2.73% | 7,045 |
| Feb 26, 2026 | 30.02 | 30.03 | 29.25 | 29.35 | 28.82 | -2.81% | 22,668 |
| Feb 25, 2026 | 30.21 | 30.60 | 30.12 | 30.20 | 29.66 | 0.03% | 25,434 |
| Feb 24, 2026 | 30.00 | 30.72 | 30.00 | 30.19 | 29.65 | -0.89% | 38,601 |
| Feb 23, 2026 | 30.20 | 31.04 | 30.02 | 30.46 | 29.91 | -0.33% | 16,509 |
| Feb 20, 2026 | 30.74 | 30.78 | 29.58 | 30.56 | 30.01 | 1.19% | 20,280 |
| Feb 19, 2026 | 31.00 | 31.00 | 29.77 | 30.20 | 29.66 | -1.69% | 31,763 |
| Feb 18, 2026 | 31.40 | 31.50 | 30.18 | 30.72 | 30.17 | -1.19% | 24,740 |
| Feb 17, 2026 | 31.10 | 31.95 | 30.33 | 31.09 | 30.53 | 0.65% | 13,783 |
| Feb 13, 2026 | 31.44 | 31.44 | 30.01 | 30.89 | 30.33 | -1.34% | 32,260 |
| Feb 12, 2026 | 32.10 | 32.48 | 30.77 | 31.31 | 30.75 | -2.16% | 25,105 |
| Feb 11, 2026 | 31.63 | 32.00 | 31.07 | 32.00 | 31.42 | 1.07% | 5,657 |
| Feb 10, 2026 | 31.46 | 31.71 | 31.26 | 31.66 | 31.09 | -0.72% | 7,417 |
| Feb 9, 2026 | 31.52 | 32.00 | 31.52 | 31.89 | 31.32 | 1.08% | 21,932 |
| Feb 6, 2026 | 32.14 | 32.19 | 31.27 | 31.55 | 30.98 | -0.16% | 19,851 |
| Feb 5, 2026 | 32.99 | 32.99 | 31.55 | 31.60 | 31.03 | -5.20% | 11,724 |
| Feb 4, 2026 | 33.35 | 33.35 | 32.38 | 33.34 | 32.73 | 0.56% | 6,299 |
| Feb 3, 2026 | 32.81 | 33.86 | 32.44 | 33.15 | 32.55 | 2.28% | 23,432 |