Skip to main content
logo
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
24.75
+1.24 (5.27%)
At close: Feb 12, 2026, 4:00 PM EST
24.75
0.00 (0.00%)
After-hours: Feb 12, 2026, 7:00 PM EST

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202624.7524.7524.7524.75-5.27%165
Feb 11, 202623.5123.5123.5123.5123.51-4.04%511
Feb 9, 202624.0625.7324.0624.5024.50-4.60%4,069
Feb 6, 202625.8325.8325.6825.6825.68-4.75%643
Feb 3, 202625.8826.9625.8826.9626.966.14%682
Feb 2, 202625.4326.0024.3325.4025.405.18%2,892
Jan 30, 202624.1025.7524.1024.1524.15-5.48%4,131
Jan 29, 202626.0026.0023.4925.5525.551.51%1,249
Jan 28, 202625.1725.1725.1725.1725.171.99%346
Jan 26, 202624.6624.6824.6624.6824.680.73%776
Jan 23, 202624.5024.5024.5024.5024.500.62%222
Jan 22, 202624.3424.3524.3324.3524.350.83%538
Jan 21, 202623.0024.2423.0024.1524.159.77%2,230
Jan 20, 202622.6722.6722.0022.0022.00-6.38%1,176
Jan 15, 202623.5023.5023.5023.5023.50-4.08%188
Jan 13, 202624.6025.4023.6924.5024.50-5.11%5,463
Jan 12, 202624.0025.8224.0025.8225.8212.26%888
Jan 9, 202623.0823.0823.0023.0023.000.48%475
Jan 8, 202621.8522.8921.8222.8922.89-1.42%1,563
Jan 6, 202622.9923.2222.9923.2223.223.02%2,191
Jan 5, 202621.2322.5421.2322.5422.548.16%1,232
Jan 2, 202620.8420.8420.8420.8420.84-10.56%5,170
Dec 31, 202523.1123.3022.9623.3023.30-4.82%1,577
Dec 30, 202524.4824.4824.4824.4824.484.28%2,068
Dec 29, 202523.4823.4823.4823.4823.48-2.18%1,595
Dec 26, 202523.3024.0023.1024.0024.005.21%1,366
Dec 23, 202523.0323.0522.6222.8122.810.84%2,913
Dec 17, 202522.1222.6221.8322.6222.625.55%6,064
Dec 16, 202523.1823.1821.4321.4321.43-3.07%700
Dec 11, 202522.3123.0021.6322.1122.023.94%2,599
Dec 10, 202523.2123.2121.2721.2721.19-5.97%958
Dec 9, 202522.6222.6222.6222.6222.53-1.65%292
Dec 5, 202523.2523.2522.2123.0022.912.40%693
Dec 4, 202522.4622.4622.4622.4622.37-0.71%130
Dec 3, 202522.1222.6222.1222.6222.532.68%328
Dec 2, 202522.0322.0322.0322.0321.95-2.09%408
Dec 1, 202522.5022.5022.5022.5022.416.43%1,058
Nov 26, 202522.3022.3021.1421.1421.06-6.00%888
Nov 25, 202522.0622.4922.0622.4922.402.41%792
Nov 24, 202521.9621.9621.9621.9621.884.57%416
Nov 21, 202521.8221.8220.0221.0020.92-6.67%2,792
Nov 19, 202522.5022.5022.5022.5022.411.33%194
Nov 18, 202522.9022.9022.2022.2022.12-3.20%936
Nov 17, 202523.2023.2022.1622.9422.852.40%1,818
Nov 14, 202522.7222.7222.4022.4022.311.82%409
Nov 12, 202522.0022.0022.0022.0021.92-4.39%324
Nov 11, 202523.0023.4922.6523.0122.921.37%2,442
Nov 10, 202522.1622.9022.1622.7022.612.34%2,562
Nov 6, 202521.0722.1821.0722.1822.10-0.89%324
Nov 4, 202522.5022.5321.8122.3822.291.73%4,694