Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
18.17
-0.02 (-0.11%)
At close: Jul 30, 2025, 4:00 PM
18.17
0.00 (0.00%)
After-hours: Jul 30, 2025, 7:00 PM EDT
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 124 |
| Jun 30, 2025 | 19.85 | 20.06 | 19.01 | 19.80 | 19.80 | 0.25% | 2,939 |
| Jun 27, 2025 | 19.75 | 19.75 | 19.73 | 19.75 | 19.75 | -0.05% | 1,288 |
| Jun 26, 2025 | 19.74 | 19.81 | 19.74 | 19.76 | 19.76 | 1.13% | 1,001 |
| Jun 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | 144 |
| Jun 24, 2025 | 19.58 | 19.60 | 19.51 | 19.54 | 19.54 | -3.08% | 3,111 |
| Jun 23, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | 244 |
| Jun 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.52% | 297 |
| Jun 18, 2025 | 19.31 | 19.95 | 19.11 | 19.67 | 19.67 | -0.68% | 1,943 |
| Jun 17, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -3.41% | 830 |
| Jun 16, 2025 | 19.97 | 20.50 | 19.97 | 20.50 | 20.50 | 4.06% | 2,156 |
| Jun 13, 2025 | 20.00 | 20.00 | 19.55 | 19.70 | 19.70 | 0.05% | 687 |
| Jun 12, 2025 | 19.07 | 19.70 | 19.07 | 19.69 | 19.69 | 0.61% | 2,855 |
| Jun 11, 2025 | 19.75 | 19.90 | 19.26 | 19.57 | 19.57 | 0.19% | 3,143 |
| Jun 10, 2025 | 19.85 | 20.08 | 19.50 | 19.53 | 19.53 | -2.33% | 2,506 |
| Jun 9, 2025 | 20.39 | 20.39 | 19.62 | 20.00 | 20.00 | -1.38% | 1,730 |
| Jun 6, 2025 | 19.89 | 20.45 | 19.01 | 20.28 | 20.28 | -2.27% | 2,877 |
| Jun 5, 2025 | 20.50 | 20.75 | 20.24 | 20.75 | 20.75 | -0.29% | 1,409 |
| Jun 4, 2025 | 21.01 | 21.05 | 20.74 | 20.81 | 20.81 | -1.58% | 1,171 |
| Jun 3, 2025 | 21.19 | 21.19 | 21.15 | 21.15 | 21.15 | 1.44% | 270 |
| Jun 2, 2025 | 20.60 | 20.85 | 20.50 | 20.85 | 20.85 | 1.68% | 2,257 |
| May 30, 2025 | 20.51 | 20.54 | 20.50 | 20.50 | 20.50 | -2.47% | 1,184 |
| May 29, 2025 | 21.61 | 21.61 | 21.02 | 21.02 | 21.02 | -0.61% | 446 |
| May 28, 2025 | 20.96 | 21.15 | 20.54 | 21.15 | 21.15 | 1.49% | 1,785 |
| May 27, 2025 | 20.61 | 21.44 | 20.61 | 20.84 | 20.84 | -0.81% | 1,091 |
| May 23, 2025 | 19.00 | 21.36 | 19.00 | 21.01 | 21.01 | 0.79% | 5,862 |
| May 22, 2025 | 20.10 | 20.85 | 20.02 | 20.85 | 20.85 | -0.26% | 6,356 |
| May 21, 2025 | 20.07 | 20.90 | 20.07 | 20.90 | 20.90 | 2.10% | 1,467 |
| May 20, 2025 | 20.34 | 20.52 | 20.05 | 20.47 | 20.47 | -0.39% | 1,542 |
| May 19, 2025 | 18.46 | 20.55 | 18.46 | 20.55 | 20.55 | 0.49% | 1,453 |