Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
24.75
+1.24 (5.27%)
Feb 12, 2026, 4:00 PM EST - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 5.27% | 188 |
| Feb 11, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -4.04% | 511 |
| Feb 9, 2026 | 24.06 | 25.73 | 24.06 | 24.50 | 24.50 | -4.60% | 4,069 |
| Feb 6, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -4.75% | 643 |
| Feb 3, 2026 | 25.88 | 26.96 | 25.88 | 26.96 | 26.96 | 6.14% | 682 |
| Feb 2, 2026 | 25.43 | 26.00 | 24.33 | 25.40 | 25.40 | 5.18% | 2,892 |
| Jan 30, 2026 | 24.10 | 25.75 | 24.10 | 24.15 | 24.15 | -5.48% | 4,131 |
| Jan 29, 2026 | 26.00 | 26.00 | 23.49 | 25.55 | 25.55 | 1.51% | 1,249 |
| Jan 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.99% | 346 |
| Jan 26, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 0.73% | 776 |
| Jan 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | 222 |
| Jan 22, 2026 | 24.34 | 24.35 | 24.33 | 24.35 | 24.35 | 0.83% | 538 |
| Jan 21, 2026 | 23.00 | 24.24 | 23.00 | 24.15 | 24.15 | 9.77% | 2,230 |
| Jan 20, 2026 | 22.67 | 22.67 | 22.00 | 22.00 | 22.00 | -6.38% | 1,176 |
| Jan 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | 188 |
| Jan 13, 2026 | 24.60 | 25.40 | 23.69 | 24.50 | 24.50 | -5.11% | 5,463 |
| Jan 12, 2026 | 24.00 | 25.82 | 24.00 | 25.82 | 25.82 | 12.26% | 888 |
| Jan 9, 2026 | 23.08 | 23.08 | 23.00 | 23.00 | 23.00 | 0.48% | 475 |
| Jan 8, 2026 | 21.85 | 22.89 | 21.82 | 22.89 | 22.89 | -1.42% | 1,563 |
| Jan 6, 2026 | 22.99 | 23.22 | 22.99 | 23.22 | 23.22 | 3.02% | 2,191 |
| Jan 5, 2026 | 21.23 | 22.54 | 21.23 | 22.54 | 22.54 | 8.16% | 1,232 |
| Jan 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -10.56% | 5,170 |
| Dec 31, 2025 | 23.11 | 23.30 | 22.96 | 23.30 | 23.30 | -4.82% | 1,577 |
| Dec 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.28% | 2,068 |
| Dec 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.18% | 1,595 |
| Dec 26, 2025 | 23.30 | 24.00 | 23.10 | 24.00 | 24.00 | 5.21% | 1,366 |
| Dec 23, 2025 | 23.03 | 23.05 | 22.62 | 22.81 | 22.81 | 0.84% | 2,913 |
| Dec 17, 2025 | 22.12 | 22.62 | 21.83 | 22.62 | 22.62 | 5.55% | 6,064 |
| Dec 16, 2025 | 23.18 | 23.18 | 21.43 | 21.43 | 21.43 | -3.07% | 700 |
| Dec 11, 2025 | 22.31 | 23.00 | 21.63 | 22.11 | 22.02 | 3.94% | 2,599 |
| Dec 10, 2025 | 23.21 | 23.21 | 21.27 | 21.27 | 21.19 | -5.97% | 958 |
| Dec 9, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.53 | -1.65% | 292 |
| Dec 5, 2025 | 23.25 | 23.25 | 22.21 | 23.00 | 22.91 | 2.40% | 693 |
| Dec 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.37 | -0.71% | 130 |
| Dec 3, 2025 | 22.12 | 22.62 | 22.12 | 22.62 | 22.53 | 2.68% | 328 |
| Dec 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.95 | -2.09% | 408 |
| Dec 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | 6.43% | 1,058 |
| Nov 26, 2025 | 22.30 | 22.30 | 21.14 | 21.14 | 21.06 | -6.00% | 888 |
| Nov 25, 2025 | 22.06 | 22.49 | 22.06 | 22.49 | 22.40 | 2.41% | 792 |
| Nov 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.88 | 4.57% | 416 |
| Nov 21, 2025 | 21.82 | 21.82 | 20.02 | 21.00 | 20.92 | -6.67% | 2,792 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | 1.33% | 194 |
| Nov 18, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.12 | -3.20% | 936 |
| Nov 17, 2025 | 23.20 | 23.20 | 22.16 | 22.94 | 22.85 | 2.40% | 1,818 |
| Nov 14, 2025 | 22.72 | 22.72 | 22.40 | 22.40 | 22.31 | 1.82% | 409 |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.92 | -4.39% | 324 |
| Nov 11, 2025 | 23.00 | 23.49 | 22.65 | 23.01 | 22.92 | 1.37% | 2,442 |
| Nov 10, 2025 | 22.16 | 22.90 | 22.16 | 22.70 | 22.61 | 2.34% | 2,562 |
| Nov 6, 2025 | 21.07 | 22.18 | 21.07 | 22.18 | 22.10 | -0.89% | 324 |
| Nov 4, 2025 | 22.50 | 22.53 | 21.81 | 22.38 | 22.29 | 1.73% | 4,694 |