Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
20.00
+0.41 (2.11%)
At close: Sep 11, 2025, 4:00 PM EDT
20.00
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.80 | 20.17 | 19.80 | 20.00 | - | 2.11% | 2,197 |
| Sep 10, 2025 | 19.65 | 19.65 | 19.59 | 19.59 | 19.59 | -0.15% | 988 |
| Sep 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 681 |
| Sep 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.11% | 289 |
| Sep 5, 2025 | 19.53 | 19.59 | 19.24 | 19.59 | 19.59 | 0.17% | 1,257 |
| Sep 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | 1,210 |
| Sep 3, 2025 | 19.60 | 19.64 | 19.56 | 19.56 | 19.56 | 0.31% | 2,416 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 376 |
| Aug 29, 2025 | 19.86 | 19.90 | 19.50 | 19.50 | 19.50 | 2.47% | 862 |
| Aug 28, 2025 | 18.80 | 19.03 | 18.80 | 19.03 | 19.03 | -3.16% | 821 |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 323 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -2.24% | 1,220 |
| Aug 25, 2025 | 19.46 | 20.10 | 19.46 | 20.10 | 20.10 | 6.12% | 1,358 |
| Aug 22, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.17% | 203 |
| Aug 21, 2025 | 20.35 | 20.35 | 19.36 | 19.36 | 19.36 | 1.52% | 6,411 |
| Aug 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 196 |
| Aug 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 29 |
| Aug 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 152 |
| Aug 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 57 |
| Aug 14, 2025 | 19.00 | 19.13 | 18.74 | 19.07 | 19.07 | 0.32% | 2,131 |
| Aug 13, 2025 | 18.50 | 19.20 | 18.50 | 19.01 | 19.01 | 1.55% | 3,582 |
| Aug 12, 2025 | 18.80 | 19.01 | 18.47 | 18.72 | 18.72 | - | 2,596 |
| Aug 11, 2025 | 18.79 | 19.00 | 18.11 | 18.72 | 18.72 | -0.79% | 4,208 |
| Aug 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | 25 |
| Aug 7, 2025 | 18.75 | 18.87 | 18.50 | 18.87 | 18.87 | 0.64% | 471 |
| Aug 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 88 |
| Aug 5, 2025 | 18.84 | 18.86 | 18.75 | 18.75 | 18.75 | 2.01% | 1,398 |
| Aug 4, 2025 | 17.95 | 18.38 | 17.95 | 18.38 | 18.38 | 6.24% | 793 |
| Aug 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -8.17% | 415 |
| Jul 31, 2025 | 18.20 | 18.84 | 17.83 | 18.84 | 18.84 | 3.69% | 641 |
| Jul 30, 2025 | 18.22 | 18.22 | 18.17 | 18.17 | 18.17 | -0.11% | 798 |
| Jul 29, 2025 | 18.28 | 18.28 | 18.09 | 18.19 | 18.19 | 2.94% | 1,883 |
| Jul 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -5.89% | 468 |
| Jul 25, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 65 |
| Jul 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 169 |
| Jul 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.24% | 301 |
| Jul 22, 2025 | 18.70 | 18.73 | 18.70 | 18.73 | 18.73 | 0.27% | 600 |
| Jul 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.66% | 596 |
| Jul 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 17 |
| Jul 17, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 25 |
| Jul 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.47% | 303 |
| Jul 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 197 |
| Jul 14, 2025 | 18.81 | 19.10 | 18.81 | 19.10 | 19.10 | -2.13% | 491 |
| Jul 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 30 |
| Jul 10, 2025 | 19.59 | 19.59 | 19.35 | 19.52 | 19.52 | 3.04% | 1,017 |
| Jul 9, 2025 | 19.39 | 19.39 | 18.94 | 18.94 | 18.94 | -4.61% | 451 |
| Jul 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 40 |
| Jul 7, 2025 | 18.12 | 20.04 | 18.12 | 19.86 | 19.86 | 0.28% | 772 |
| Jul 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 65 |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 386 |