Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
14.35
+1.10 (8.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
Embotelladora Andina Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 13.63 | 14.35 | 13.60 | 14.35 | 14.35 | 8.30% | 1,808 |
Dec 19, 2024 | 13.92 | 13.93 | 13.25 | 13.25 | 13.25 | -4.71% | 969 |
Dec 18, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.42% | 468 |
Dec 17, 2024 | 14.20 | 14.25 | 13.55 | 14.25 | 14.25 | 0.71% | 1,671 |
Dec 16, 2024 | 14.15 | 14.35 | 14.15 | 14.15 | 14.15 | 0.14% | 3,040 |
Dec 13, 2024 | 14.18 | 14.18 | 14.13 | 14.13 | 14.13 | 2.10% | 546 |
Dec 12, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.06% | 446 |
Dec 11, 2024 | 13.55 | 13.56 | 13.55 | 13.56 | 13.56 | - | 548 |
Dec 10, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.15% | 687 |
Dec 9, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 163 |
Dec 6, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 408 |
Dec 5, 2024 | 13.53 | 13.58 | 13.53 | 13.58 | 13.58 | 1.34% | 1,130 |
Dec 4, 2024 | 13.29 | 13.40 | 13.29 | 13.40 | 13.40 | 1.57% | 1,386 |
Dec 3, 2024 | 13.42 | 13.42 | 13.19 | 13.19 | 13.19 | 0.48% | 500 |
Dec 2, 2024 | 13.57 | 13.57 | 13.13 | 13.13 | 13.13 | -1.28% | 1,768 |
Nov 29, 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 1.06% | 591 |
Nov 27, 2024 | 13.13 | 13.27 | 13.13 | 13.16 | 13.16 | 0.01% | 538 |
Nov 26, 2024 | 13.25 | 13.25 | 13.16 | 13.16 | 13.16 | 0.37% | 865 |
Nov 25, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% | 447 |
Nov 22, 2024 | 13.15 | 13.22 | 13.10 | 13.10 | 13.10 | -0.61% | 2,404 |
Nov 21, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.23% | 898 |
Nov 20, 2024 | 13.21 | 13.21 | 13.20 | 13.21 | 13.21 | 0.23% | 1,083 |
Nov 19, 2024 | 13.15 | 13.18 | 13.15 | 13.18 | 13.18 | 0.23% | 1,376 |
Nov 18, 2024 | 13.14 | 13.16 | 13.05 | 13.15 | 13.15 | -1.65% | 923 |
Nov 15, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.07% | 593 |
Nov 14, 2024 | 13.45 | 13.45 | 13.08 | 13.36 | 13.36 | 2.14% | 973 |
Nov 13, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.38% | 148 |
Nov 12, 2024 | 13.11 | 13.12 | 13.03 | 13.03 | 13.03 | -0.91% | 1,211 |
Nov 11, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.52% | 479 |
Nov 8, 2024 | 13.75 | 13.75 | 13.49 | 13.49 | 13.49 | -1.24% | 5,124 |
Nov 7, 2024 | 13.58 | 13.66 | 13.54 | 13.66 | 13.66 | 1.86% | 1,740 |
Nov 6, 2024 | 13.45 | 13.62 | 13.41 | 13.41 | 13.41 | -1.11% | 3,268 |
Nov 5, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.74% | 336 |
Nov 4, 2024 | 13.80 | 13.80 | 13.46 | 13.46 | 13.46 | 0.45% | 1,109 |
Nov 1, 2024 | 13.13 | 13.40 | 13.13 | 13.40 | 13.40 | 2.45% | 311 |
Oct 31, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 248 |
Oct 30, 2024 | 13.69 | 13.69 | 13.08 | 13.08 | 13.08 | -5.01% | 6,874 |
Oct 29, 2024 | 13.94 | 13.94 | 13.77 | 13.77 | 13.77 | -0.79% | 762 |
Oct 28, 2024 | 13.75 | 14.16 | 13.75 | 13.88 | 13.88 | -0.22% | 2,752 |
Oct 25, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 155 |
Oct 24, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 189 |
Oct 23, 2024 | 14.07 | 14.07 | 13.82 | 13.91 | 13.91 | -1.07% | 746 |
Oct 22, 2024 | 13.93 | 14.17 | 13.93 | 14.06 | 14.06 | 0.57% | 3,255 |
Oct 21, 2024 | 13.81 | 14.03 | 13.81 | 13.98 | 13.98 | - | 6,531 |
Oct 18, 2024 | 14.01 | 14.02 | 13.88 | 13.98 | 13.98 | -0.24% | 4,836 |
Oct 17, 2024 | 14.10 | 14.10 | 13.98 | 14.01 | 13.82 | -0.93% | 1,569 |
Oct 16, 2024 | 14.13 | 14.18 | 13.92 | 14.15 | 13.95 | 1.04% | 9,060 |
Oct 15, 2024 | 14.18 | 14.18 | 14.00 | 14.00 | 13.80 | -1.41% | 2,006 |
Oct 14, 2024 | 14.12 | 14.25 | 14.12 | 14.20 | 14.00 | - | 6,021 |
Oct 11, 2024 | 14.30 | 14.33 | 14.20 | 14.20 | 14.00 | -2.00% | 8,221 |
Oct 10, 2024 | 14.15 | 14.50 | 14.11 | 14.49 | 14.29 | 1.61% | 41,125 |
Oct 9, 2024 | 13.89 | 14.26 | 13.89 | 14.26 | 14.06 | 0.49% | 1,184 |
Oct 8, 2024 | 14.03 | 14.20 | 14.03 | 14.19 | 13.99 | -0.42% | 8,662 |
Oct 7, 2024 | 14.21 | 14.25 | 14.15 | 14.25 | 14.05 | -0.84% | 1,018 |
Oct 4, 2024 | 14.36 | 14.38 | 14.36 | 14.37 | 14.17 | -1.58% | 4,530 |
Oct 3, 2024 | 14.35 | 14.60 | 14.24 | 14.60 | 14.40 | 1.39% | 2,251 |
Oct 2, 2024 | 14.45 | 14.45 | 14.39 | 14.40 | 14.20 | -0.55% | 3,243 |
Oct 1, 2024 | 14.63 | 14.68 | 14.46 | 14.48 | 14.28 | -1.17% | 13,544 |
Sep 30, 2024 | 14.50 | 14.76 | 14.35 | 14.65 | 14.45 | 0.62% | 5,739 |
Sep 27, 2024 | 14.84 | 14.84 | 14.56 | 14.56 | 14.36 | 1.18% | 1,419 |
Sep 26, 2024 | 14.37 | 14.39 | 14.37 | 14.39 | 14.19 | -6.80% | 669 |
Sep 25, 2024 | 14.49 | 15.44 | 14.49 | 15.44 | 15.22 | 7.52% | 1,473 |
Sep 24, 2024 | 14.39 | 14.39 | 14.36 | 14.36 | 14.16 | 0.07% | 426 |
Sep 23, 2024 | 14.44 | 14.78 | 14.35 | 14.35 | 14.15 | -1.03% | 2,273 |
Sep 20, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.30 | -2.03% | 267 |
Sep 19, 2024 | 14.54 | 14.80 | 14.54 | 14.80 | 14.59 | -0.27% | 1,179 |
Sep 18, 2024 | 14.84 | 14.84 | 14.79 | 14.84 | 14.63 | 7.93% | 986 |
Sep 17, 2024 | 14.25 | 14.27 | 13.70 | 13.75 | 13.56 | -3.31% | 3,192 |
Sep 16, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.02 | - | 138 |
Sep 13, 2024 | 14.36 | 14.36 | 14.22 | 14.22 | 14.02 | -1.18% | 566 |
Sep 12, 2024 | 13.94 | 14.39 | 13.94 | 14.39 | 14.19 | 2.42% | 558 |
Sep 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - | 98 |
Sep 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | -0.92% | 434 |
Sep 9, 2024 | 14.23 | 14.23 | 13.75 | 14.18 | 13.98 | -0.49% | 9,181 |
Sep 6, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | 0.14% | 301 |
Sep 5, 2024 | 14.42 | 14.42 | 14.13 | 14.23 | 14.03 | -3.99% | 3,341 |
Sep 4, 2024 | 14.69 | 14.82 | 14.69 | 14.82 | 14.61 | -2.55% | 661 |
Sep 3, 2024 | 15.31 | 15.31 | 15.21 | 15.21 | 15.00 | -4.85% | 927 |
Aug 30, 2024 | 16.43 | 16.48 | 15.56 | 15.99 | 15.76 | -5.97% | 1,623 |
Aug 29, 2024 | 15.02 | 17.00 | 14.91 | 17.00 | 16.76 | 13.31% | 9,498 |
Aug 28, 2024 | 15.00 | 16.24 | 15.00 | 15.00 | 14.79 | 0.02% | 15,445 |
Aug 27, 2024 | 15.00 | 15.11 | 14.98 | 15.00 | 14.79 | - | 5,904 |
Aug 26, 2024 | 14.85 | 15.00 | 14.79 | 15.00 | 14.79 | 2.32% | 4,100 |
Aug 23, 2024 | 14.84 | 14.84 | 14.52 | 14.66 | 14.45 | 4.19% | 917 |
Aug 22, 2024 | 14.40 | 14.50 | 14.07 | 14.07 | 13.87 | -5.51% | 1,073 |
Aug 21, 2024 | 14.60 | 14.89 | 14.60 | 14.89 | 14.68 | 1.97% | 329 |
Aug 20, 2024 | 14.64 | 14.64 | 14.60 | 14.60 | 14.40 | -0.25% | 296 |
Aug 19, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.43 | 3.10% | 402 |
Aug 16, 2024 | 14.41 | 14.41 | 14.20 | 14.20 | 13.81 | 1.00% | 592 |
Aug 15, 2024 | 14.11 | 14.11 | 14.05 | 14.06 | 13.67 | -2.63% | 543 |
Aug 14, 2024 | 14.08 | 14.44 | 14.08 | 14.44 | 14.04 | - | 3,097 |
Aug 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.04 | - | 4 |
Aug 12, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.04 | - | 238 |
Aug 9, 2024 | 14.42 | 14.44 | 14.15 | 14.44 | 14.04 | 0.14% | 7,051 |
Aug 8, 2024 | 13.96 | 14.42 | 13.96 | 14.42 | 14.02 | 3.52% | 564 |
Aug 7, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.55 | - | 30 |
Aug 6, 2024 | 13.99 | 14.76 | 13.90 | 13.93 | 13.55 | -0.43% | 9,600 |
Aug 5, 2024 | 14.05 | 14.05 | 13.99 | 13.99 | 13.60 | -1.48% | 1,572 |
Aug 2, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | - | 218 |
Aug 1, 2024 | 14.66 | 14.66 | 14.20 | 14.20 | 13.81 | -1.80% | 445 |