Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
23.00
+0.54 (2.40%)
At close: Dec 5, 2025, 4:00 PM EST
23.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.25 | 23.25 | 22.21 | 23.00 | 23.00 | 2.40% | 692 |
| Dec 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.71% | 129 |
| Dec 3, 2025 | 22.12 | 22.62 | 22.12 | 22.62 | 22.62 | 2.68% | 328 |
| Dec 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.09% | 408 |
| Dec 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 6.43% | 1,056 |
| Nov 26, 2025 | 22.30 | 22.30 | 21.14 | 21.14 | 21.14 | -6.00% | 888 |
| Nov 25, 2025 | 22.06 | 22.49 | 22.06 | 22.49 | 22.49 | 2.41% | 792 |
| Nov 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 4.57% | 416 |
| Nov 21, 2025 | 21.82 | 21.82 | 20.02 | 21.00 | 21.00 | -6.67% | 2,792 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.33% | 194 |
| Nov 18, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -3.20% | 936 |
| Nov 17, 2025 | 23.20 | 23.20 | 22.16 | 22.94 | 22.94 | 2.40% | 1,818 |
| Nov 14, 2025 | 22.72 | 22.72 | 22.40 | 22.40 | 22.40 | 1.82% | 409 |
| 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 6, 2025 | 21.07 | 22.18 | 21.07 | 22.18 | 22.18 | -0.89% | 324 |
| 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 | 19.36 | 1.35% | 510 |
| Oct 15, 2025 | 19.79 | 19.98 | 19.24 | 19.24 | 19.10 | -0.10% | 956 |
| Oct 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.12 | -0.57% | 761 |
| Oct 13, 2025 | 20.36 | 20.36 | 19.37 | 19.37 | 19.23 | 0.41% | 962 |
| Oct 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.15 | -1.63% | 169 |
| Oct 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.46 | -1.41% | 377 |
| Oct 8, 2025 | 19.60 | 19.89 | 19.60 | 19.89 | 19.74 | 3.59% | 427 |
| Oct 7, 2025 | 19.54 | 19.56 | 19.19 | 19.20 | 19.06 | -5.04% | 4,554 |
| Oct 3, 2025 | 19.78 | 20.22 | 19.78 | 20.22 | 20.07 | 0.05% | 388 |
| Oct 2, 2025 | 20.20 | 20.26 | 20.20 | 20.21 | 20.06 | -0.15% | 1,033 |
| Sep 30, 2025 | 19.31 | 20.24 | 19.31 | 20.24 | 20.09 | -1.70% | 1,395 |
| Sep 26, 2025 | 20.42 | 20.60 | 20.30 | 20.59 | 20.44 | -0.10% | 1,491 |
| Sep 25, 2025 | 19.53 | 20.61 | 18.19 | 20.61 | 20.46 | -0.05% | 1,573 |
| Sep 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.47 | 2.08% | 389 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 1.00% | 616 |
| Sep 17, 2025 | 19.95 | 20.01 | 19.95 | 20.00 | 19.85 | 3.63% | 1,403 |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | -1.03% | 315 |
| Sep 15, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.36 | -1.42% | 1,137 |
| Sep 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.63 | -1.10% | 147 |
| Sep 11, 2025 | 19.80 | 20.17 | 19.80 | 20.00 | 19.85 | 2.11% | 2,286 |