Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
18.80
+0.32 (1.73%)
May 1, 2025, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 18.13 | 18.98 | 18.13 | 18.98 | 18.98 | 0.96% | 1,486 |
| Apr 30, 2025 | 18.01 | 18.88 | 17.96 | 18.80 | 18.80 | 1.73% | 18,968 |
| Apr 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 111 |
| Apr 28, 2025 | 18.60 | 18.99 | 17.93 | 18.48 | 18.48 | -0.65% | 23,402 |
| Apr 25, 2025 | 18.50 | 19.11 | 18.50 | 18.60 | 18.60 | 1.58% | 4,735 |
| Apr 24, 2025 | 17.51 | 18.31 | 17.51 | 18.31 | 18.31 | 1.81% | 3,986 |
| Apr 23, 2025 | 17.89 | 18.48 | 16.73 | 17.99 | 17.99 | 3.07% | 9,200 |
| Apr 22, 2025 | 17.33 | 17.45 | 17.33 | 17.45 | 17.45 | 1.16% | 1,299 |
| Apr 21, 2025 | 17.20 | 17.25 | 16.72 | 17.25 | 17.25 | 0.94% | 6,643 |
| Apr 17, 2025 | 16.71 | 17.23 | 16.71 | 17.09 | 17.09 | -3.91% | 1,855 |
| Apr 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 6.87% | 1,312 |
| Apr 15, 2025 | 17.05 | 17.15 | 16.64 | 16.64 | 16.64 | 0.55% | 2,079 |
| Apr 14, 2025 | 16.35 | 16.99 | 16.35 | 16.55 | 16.55 | 2.86% | 20,939 |
| Apr 11, 2025 | 16.19 | 16.19 | 15.97 | 16.09 | 16.09 | -0.19% | 4,284 |
| Apr 10, 2025 | 14.99 | 16.12 | 14.99 | 16.12 | 16.12 | 3.95% | 2,200 |
| Apr 9, 2025 | 15.77 | 16.26 | 15.51 | 15.51 | 15.51 | -1.35% | 11,650 |
| Apr 8, 2025 | 15.99 | 16.41 | 15.72 | 15.72 | 15.72 | -1.75% | 9,067 |
| Apr 7, 2025 | 16.68 | 16.68 | 15.53 | 16.00 | 16.00 | -1.84% | 5,805 |
| Apr 4, 2025 | 16.35 | 16.70 | 16.30 | 16.30 | 16.30 | 0.43% | 3,158 |
| Apr 3, 2025 | 17.30 | 17.30 | 16.23 | 16.23 | 16.23 | -9.32% | 3,086 |
| Apr 2, 2025 | 17.56 | 17.90 | 17.04 | 17.90 | 17.90 | 5.10% | 1,276 |
| Apr 1, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -2.69% | 420 |
| Mar 31, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 8.04% | 391 |
| Mar 28, 2025 | 16.97 | 17.79 | 16.20 | 16.20 | 16.20 | -4.56% | 3,305 |
| Mar 27, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 228 |
| Mar 26, 2025 | 16.55 | 16.97 | 16.55 | 16.97 | 16.97 | 5.73% | 1,159 |
| Mar 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 11 |
| Mar 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 942 |
| Mar 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 465 |
| Mar 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 981 |
| Mar 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 202 |
| Mar 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 309 |
| Mar 17, 2025 | 16.53 | 16.70 | 16.53 | 16.70 | 16.70 | 8.16% | 1,159 |
| Mar 14, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 58 |
| Mar 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.86% | 379 |
| Mar 12, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - | 30 |
| Mar 11, 2025 | 15.75 | 16.01 | 15.75 | 15.89 | 15.89 | -0.04% | 688 |
| Mar 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% | 167 |
| Mar 7, 2025 | 16.45 | 16.45 | 15.92 | 15.92 | 15.92 | -0.44% | 794 |
| Mar 6, 2025 | 15.98 | 15.99 | 15.97 | 15.99 | 15.99 | 4.22% | 876 |
| Mar 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 278 |
| Mar 4, 2025 | 15.40 | 15.92 | 15.33 | 15.34 | 15.34 | -0.17% | 4,666 |
| Mar 3, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.18% | 574 |
| Feb 28, 2025 | 15.24 | 15.24 | 15.19 | 15.19 | 15.19 | -0.72% | 597 |
| Feb 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 87 |
| Feb 26, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 547 |
| Feb 25, 2025 | 15.25 | 15.25 | 15.01 | 15.25 | 15.25 | -1.23% | 972 |
| Feb 24, 2025 | 14.94 | 15.44 | 14.94 | 15.44 | 15.44 | 4.68% | 7,370 |
| Feb 21, 2025 | 15.47 | 15.47 | 14.75 | 14.75 | 14.75 | 0.34% | 7,987 |
| Feb 20, 2025 | 15.06 | 15.47 | 14.70 | 14.70 | 14.70 | -4.99% | 6,086 |