Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
18.17
-0.02 (-0.11%)
At close: Jul 30, 2025, 4:00 PM
18.17
0.00 (0.00%)
After-hours: Jul 30, 2025, 7:00 PM EDT

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202518.2218.2218.1718.1718.17-0.11%798
Jul 29, 202518.2818.2818.0918.1918.192.94%1,883
Jul 28, 202517.6717.6717.6717.6717.67-5.89%468
Jul 25, 202518.7818.7818.7818.7818.78-65
Jul 24, 202518.7818.7818.7818.7818.78-169
Jul 23, 202518.7818.7818.7818.7818.780.24%301
Jul 22, 202518.7018.7318.7018.7318.730.27%600
Jul 21, 202518.6818.6818.6818.6818.68-2.66%596
Jul 18, 202519.1919.1919.1919.1919.19-17
Jul 17, 202519.1919.1919.1919.1919.19-25
Jul 16, 202519.1919.1919.1919.1919.190.47%303
Jul 15, 202519.1019.1019.1019.1019.10-197
Jul 14, 202518.8119.1018.8119.1019.10-2.13%491
Jul 11, 202519.5219.5219.5219.5219.52-30
Jul 10, 202519.5919.5919.3519.5219.523.04%1,017
Jul 9, 202519.3919.3918.9418.9418.94-4.61%451
Jul 8, 202519.8619.8619.8619.8619.86-40
Jul 7, 202518.1220.0418.1219.8619.860.28%772
Jul 3, 202519.8019.8019.8019.8019.80-65
Jul 2, 202519.8019.8019.8019.8019.80-386
Jul 1, 202519.8019.8019.8019.8019.80-124
Jun 30, 202519.8520.0619.0119.8019.800.25%2,939
Jun 27, 202519.7519.7519.7319.7519.75-0.05%1,288
Jun 26, 202519.7419.8119.7419.7619.761.13%1,001
Jun 25, 202519.5419.5419.5419.5419.54-144
Jun 24, 202519.5819.6019.5119.5419.54-3.08%3,111
Jun 23, 202520.1620.1620.1620.1620.16-244
Jun 20, 202520.1620.1620.1620.1620.162.52%297
Jun 18, 202519.3119.9519.1119.6719.67-0.68%1,943
Jun 17, 202519.9019.9019.8019.8019.80-3.41%830
Jun 16, 202519.9720.5019.9720.5020.504.06%2,156
Jun 13, 202520.0020.0019.5519.7019.700.05%687
Jun 12, 202519.0719.7019.0719.6919.690.61%2,855
Jun 11, 202519.7519.9019.2619.5719.570.19%3,143
Jun 10, 202519.8520.0819.5019.5319.53-2.33%2,506
Jun 9, 202520.3920.3919.6220.0020.00-1.38%1,730
Jun 6, 202519.8920.4519.0120.2820.28-2.27%2,877
Jun 5, 202520.5020.7520.2420.7520.75-0.29%1,409
Jun 4, 202521.0121.0520.7420.8120.81-1.58%1,171
Jun 3, 202521.1921.1921.1521.1521.151.44%270
Jun 2, 202520.6020.8520.5020.8520.851.68%2,257
May 30, 202520.5120.5420.5020.5020.50-2.47%1,184
May 29, 202521.6121.6121.0221.0221.02-0.61%446
May 28, 202520.9621.1520.5421.1521.151.49%1,785
May 27, 202520.6121.4420.6120.8420.84-0.81%1,091
May 23, 202519.0021.3619.0021.0121.010.79%5,862
May 22, 202520.1020.8520.0220.8520.85-0.26%6,356
May 21, 202520.0720.9020.0720.9020.902.10%1,467
May 20, 202520.3420.5220.0520.4720.47-0.39%1,542
May 19, 202518.4620.5518.4620.5520.550.49%1,453