Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
22.12
+0.12 (0.55%)
Nov 13, 2025, 4:00 PM EST - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.39% | 324 |
| Nov 11, 2025 | 23.00 | 23.49 | 22.65 | 23.01 | 23.01 | 1.37% | 2,442 |
| Nov 10, 2025 | 22.16 | 22.90 | 22.16 | 22.70 | 22.70 | 2.34% | 2,562 |
| Nov 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 147 |
| Nov 6, 2025 | 21.07 | 22.18 | 21.07 | 22.18 | 22.18 | -0.89% | 324 |
| Nov 5, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | 101 |
| Nov 4, 2025 | 22.50 | 22.53 | 21.81 | 22.38 | 22.38 | 1.73% | 4,694 |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 337 |
| Oct 31, 2025 | 21.93 | 22.00 | 21.93 | 22.00 | 22.00 | -2.31% | 1,054 |
| Oct 30, 2025 | 22.87 | 22.87 | 22.52 | 22.52 | 22.52 | -2.93% | 736 |
| Oct 29, 2025 | 20.79 | 23.45 | 20.45 | 23.20 | 23.20 | 13.12% | 4,448 |
| Oct 28, 2025 | 20.94 | 20.94 | 20.51 | 20.51 | 20.51 | -2.15% | 921 |
| Oct 27, 2025 | 20.72 | 20.96 | 20.54 | 20.96 | 20.96 | 4.07% | 3,353 |
| Oct 24, 2025 | 21.60 | 21.60 | 20.14 | 20.14 | 20.14 | 1.21% | 783 |
| Oct 23, 2025 | 20.44 | 20.44 | 19.90 | 19.90 | 19.90 | 0.10% | 2,192 |
| Oct 22, 2025 | 19.26 | 20.55 | 19.26 | 19.88 | 19.88 | 7.93% | 5,981 |
| Oct 21, 2025 | 19.16 | 19.16 | 18.42 | 18.42 | 18.42 | -7.06% | 694 |
| Oct 20, 2025 | 19.70 | 19.82 | 19.70 | 19.82 | 19.82 | 0.66% | 643 |
| Oct 17, 2025 | 19.09 | 19.69 | 19.09 | 19.69 | 19.69 | 0.97% | 1,353 |
| Oct 16, 2025 | 19.16 | 19.50 | 19.16 | 19.50 | 19.29 | 1.35% | 510 |
| Oct 15, 2025 | 19.79 | 19.98 | 19.24 | 19.24 | 19.03 | -0.10% | 956 |
| Oct 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.05 | -0.57% | 761 |
| Oct 13, 2025 | 20.36 | 20.36 | 19.37 | 19.37 | 19.16 | 0.41% | 962 |
| Oct 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.08 | -1.63% | 169 |
| Oct 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.40 | -1.41% | 377 |
| Oct 8, 2025 | 19.60 | 19.89 | 19.60 | 19.89 | 19.67 | 3.59% | 427 |
| Oct 7, 2025 | 19.54 | 19.56 | 19.19 | 19.20 | 18.99 | -5.04% | 4,554 |
| Oct 6, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.00 | - | 66 |
| Oct 3, 2025 | 19.78 | 20.22 | 19.78 | 20.22 | 20.00 | 0.05% | 388 |
| Oct 2, 2025 | 20.20 | 20.26 | 20.20 | 20.21 | 19.99 | -0.15% | 1,033 |
| Oct 1, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.02 | - | 264 |
| Sep 30, 2025 | 19.31 | 20.24 | 19.31 | 20.24 | 20.02 | -1.70% | 1,395 |
| Sep 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.37 | - | 35 |
| Sep 26, 2025 | 20.42 | 20.60 | 20.30 | 20.59 | 20.37 | -0.10% | 1,491 |
| Sep 25, 2025 | 19.53 | 20.61 | 18.19 | 20.61 | 20.39 | -0.05% | 1,573 |
| Sep 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.40 | 2.08% | 389 |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | - | 327 |
| Sep 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | - | 562 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | 1.00% | 616 |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | - | 132 |
| Sep 17, 2025 | 19.95 | 20.01 | 19.95 | 20.00 | 19.78 | 3.63% | 1,403 |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.09 | -1.03% | 315 |
| Sep 15, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.29 | -1.42% | 1,137 |
| Sep 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.56 | -1.10% | 147 |
| Sep 11, 2025 | 19.80 | 20.17 | 19.80 | 20.00 | 19.78 | 2.11% | 2,286 |
| Sep 10, 2025 | 19.65 | 19.65 | 19.59 | 19.59 | 19.37 | -0.15% | 988 |
| Sep 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.40 | - | 681 |
| Sep 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.40 | 0.11% | 289 |
| Sep 5, 2025 | 19.53 | 19.59 | 19.24 | 19.59 | 19.38 | 0.17% | 1,257 |
| Sep 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.35 | - | 1,210 |