Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
19.50
0.00 (0.00%)
Oct 17, 2025, 2:30 PM EDT - Market open
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.09 | 19.09 | 19.09 | 19.28 | - | -1.13% | 1,108 |
| Oct 16, 2025 | 19.16 | 19.50 | 19.16 | 19.50 | 19.50 | 1.35% | 510 |
| Oct 15, 2025 | 19.79 | 19.98 | 19.24 | 19.24 | 19.24 | -0.10% | 956 |
| Oct 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.57% | 761 |
| Oct 13, 2025 | 20.36 | 20.36 | 19.37 | 19.37 | 19.37 | 0.41% | 962 |
| Oct 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.63% | 169 |
| Oct 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.41% | 377 |
| Oct 8, 2025 | 19.60 | 19.89 | 19.60 | 19.89 | 19.89 | 3.59% | 427 |
| Oct 7, 2025 | 19.54 | 19.56 | 19.19 | 19.20 | 19.20 | -5.04% | 4,554 |
| Oct 6, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 66 |
| Oct 3, 2025 | 19.78 | 20.22 | 19.78 | 20.22 | 20.22 | 0.05% | 388 |
| Oct 2, 2025 | 20.20 | 20.26 | 20.20 | 20.21 | 20.21 | -0.15% | 1,033 |
| Oct 1, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | 264 |
| Sep 30, 2025 | 19.31 | 20.24 | 19.31 | 20.24 | 20.24 | -1.70% | 1,395 |
| Sep 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - | 35 |
| Sep 26, 2025 | 20.42 | 20.60 | 20.30 | 20.59 | 20.59 | -0.10% | 1,491 |
| Sep 25, 2025 | 19.53 | 20.61 | 18.19 | 20.61 | 20.61 | -0.05% | 1,573 |
| Sep 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.08% | 389 |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 327 |
| Sep 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 562 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 616 |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 132 |
| Sep 17, 2025 | 19.95 | 20.01 | 19.95 | 20.00 | 20.00 | 3.63% | 1,403 |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 315 |
| Sep 15, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | -1.42% | 1,137 |
| Sep 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.10% | 147 |
| Sep 11, 2025 | 19.80 | 20.17 | 19.80 | 20.00 | 20.00 | 2.11% | 2,286 |
| Sep 10, 2025 | 19.65 | 19.65 | 19.59 | 19.59 | 19.59 | -0.15% | 988 |
| Sep 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 681 |
| Sep 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.11% | 289 |
| Sep 5, 2025 | 19.53 | 19.59 | 19.24 | 19.59 | 19.59 | 0.17% | 1,257 |
| Sep 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | 1,210 |
| Sep 3, 2025 | 19.60 | 19.64 | 19.56 | 19.56 | 19.56 | 0.31% | 2,416 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 376 |
| Aug 29, 2025 | 19.86 | 19.90 | 19.50 | 19.50 | 19.50 | 2.47% | 862 |
| Aug 28, 2025 | 18.80 | 19.03 | 18.80 | 19.03 | 19.03 | -3.16% | 821 |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 323 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -2.24% | 1,220 |
| Aug 25, 2025 | 19.46 | 20.10 | 19.46 | 20.10 | 20.10 | 6.12% | 1,358 |
| Aug 22, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.17% | 203 |
| Aug 21, 2025 | 20.35 | 20.35 | 19.36 | 19.36 | 19.36 | 1.52% | 6,411 |
| Aug 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 196 |
| Aug 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 29 |
| Aug 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 152 |
| Aug 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 57 |
| Aug 14, 2025 | 19.00 | 19.13 | 18.74 | 19.07 | 19.07 | 0.32% | 2,131 |
| Aug 13, 2025 | 18.50 | 19.20 | 18.50 | 19.01 | 19.01 | 1.55% | 3,582 |
| Aug 12, 2025 | 18.80 | 19.01 | 18.47 | 18.72 | 18.72 | - | 2,596 |
| Aug 11, 2025 | 18.79 | 19.00 | 18.11 | 18.72 | 18.72 | -0.79% | 4,208 |
| Aug 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | 25 |