Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
21.01
+0.16 (0.77%)
May 23, 2025, 4:00 PM - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 20.50 | 20.50 | 19.94 | 20.45 | 20.45 | -2.57% | 2,453 |
| May 15, 2025 | 19.96 | 20.99 | 19.96 | 20.99 | 20.99 | 2.79% | 6,231 |
| May 14, 2025 | 19.79 | 22.39 | 19.78 | 20.42 | 20.42 | 4.34% | 16,929 |
| May 13, 2025 | 19.38 | 19.60 | 19.25 | 19.57 | 19.57 | 1.72% | 20,367 |
| May 12, 2025 | 19.35 | 19.37 | 18.56 | 19.24 | 19.24 | 0.95% | 7,693 |
| May 9, 2025 | 19.40 | 19.40 | 18.95 | 19.06 | 19.06 | 0.84% | 2,718 |
| May 8, 2025 | 19.40 | 19.50 | 17.95 | 18.90 | 18.90 | -1.56% | 58,287 |
| May 7, 2025 | 19.50 | 19.83 | 18.90 | 19.20 | 19.20 | -0.78% | 19,791 |
| May 6, 2025 | 19.13 | 19.35 | 19.13 | 19.35 | 19.35 | -0.15% | 883 |
| May 5, 2025 | 19.40 | 19.40 | 19.33 | 19.38 | 19.38 | 1.89% | 8,259 |
| May 2, 2025 | 19.14 | 19.14 | 18.84 | 19.02 | 19.02 | 0.21% | 2,161 |
| 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 |