Skip to main content
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
13.18
-0.03 (-0.23%)
Nov 21, 2024, 9:32 AM EST - Market closed

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.2113.2113.2013.2113.210.23%1,083
Nov 19, 202413.1513.1813.1513.1813.180.23%1,376
Nov 18, 202413.1413.1613.0513.1513.15-1.65%923
Nov 15, 202413.3713.3713.3713.3713.370.07%593
Nov 14, 202413.4513.4513.0813.3613.362.14%973
Nov 13, 202413.0813.0813.0813.0813.080.38%148
Nov 12, 202413.1113.1213.0313.0313.03-0.91%1,211
Nov 11, 202413.1513.1513.1513.1513.15-2.52%479
Nov 8, 202413.7513.7513.4913.4913.49-1.24%5,124
Nov 7, 202413.5813.6613.5413.6613.661.86%1,740
Nov 6, 202413.4513.6213.4113.4113.41-1.11%3,268
Nov 5, 202413.5613.5613.5613.5613.560.74%336
Nov 4, 202413.8013.8013.4613.4613.460.45%1,109
Nov 1, 202413.1313.4013.1313.4013.402.45%311
Oct 31, 202413.0813.0813.0813.0813.08-248
Oct 30, 202413.6913.6913.0813.0813.08-5.01%6,874
Oct 29, 202413.9413.9413.7713.7713.77-0.79%762
Oct 28, 202413.7514.1613.7513.8813.88-0.22%2,752
Oct 25, 202413.9113.9113.9113.9113.91-155
Oct 24, 202413.9113.9113.9113.9113.91-189
Oct 23, 202414.0714.0713.8213.9113.91-1.07%746
Oct 22, 202413.9314.1713.9314.0614.060.57%3,255
Oct 21, 202413.8114.0313.8113.9813.98-6,531
Oct 18, 202414.0114.0213.8813.9813.98-0.24%4,836
Oct 17, 202414.1014.1013.9814.0113.82-0.93%1,569
Oct 16, 202414.1314.1813.9214.1513.951.04%9,060
Oct 15, 202414.1814.1814.0014.0013.80-1.41%2,006
Oct 14, 202414.1214.2514.1214.2014.00-6,021
Oct 11, 202414.3014.3314.2014.2014.00-2.00%8,221
Oct 10, 202414.1514.5014.1114.4914.291.61%41,125
Oct 9, 202413.8914.2613.8914.2614.060.49%1,184
Oct 8, 202414.0314.2014.0314.1913.99-0.42%8,662
Oct 7, 202414.2114.2514.1514.2514.05-0.84%1,018
Oct 4, 202414.3614.3814.3614.3714.17-1.58%4,530
Oct 3, 202414.3514.6014.2414.6014.401.39%2,251
Oct 2, 202414.4514.4514.3914.4014.20-0.55%3,243
Oct 1, 202414.6314.6814.4614.4814.28-1.17%13,544
Sep 30, 202414.5014.7614.3514.6514.450.62%5,739
Sep 27, 202414.8414.8414.5614.5614.361.18%1,419
Sep 26, 202414.3714.3914.3714.3914.19-6.80%669
Sep 25, 202414.4915.4414.4915.4415.227.52%1,473
Sep 24, 202414.3914.3914.3614.3614.160.07%426
Sep 23, 202414.4414.7814.3514.3514.15-1.03%2,273
Sep 20, 202414.8014.8014.5014.5014.30-2.03%267
Sep 19, 202414.5414.8014.5414.8014.59-0.27%1,179
Sep 18, 202414.8414.8414.7914.8414.637.93%986
Sep 17, 202414.2514.2713.7013.7513.56-3.31%3,192
Sep 16, 202414.2214.2214.2214.2214.02-138
Sep 13, 202414.3614.3614.2214.2214.02-1.18%566
Sep 12, 202413.9414.3913.9414.3914.192.42%558
Sep 11, 202414.0514.0514.0514.0513.85-98
Sep 10, 202414.0514.0514.0514.0513.85-0.92%434
Sep 9, 202414.2314.2313.7514.1813.98-0.49%9,181
Sep 6, 202414.2514.2514.2514.2514.050.14%301
Sep 5, 202414.4214.4214.1314.2314.03-3.99%3,341
Sep 4, 202414.6914.8214.6914.8214.61-2.55%661
Sep 3, 202415.3115.3115.2115.2115.00-4.85%927
Aug 30, 202416.4316.4815.5615.9915.76-5.97%1,623
Aug 29, 202415.0217.0014.9117.0016.7613.31%9,498
Aug 28, 202415.0016.2415.0015.0014.790.02%15,445
Aug 27, 202415.0015.1114.9815.0014.79-5,904
Aug 26, 202414.8515.0014.7915.0014.792.32%4,100
Aug 23, 202414.8414.8414.5214.6614.454.19%917
Aug 22, 202414.4014.5014.0714.0713.87-5.51%1,073
Aug 21, 202414.6014.8914.6014.8914.681.97%329
Aug 20, 202414.6414.6414.6014.6014.40-0.25%296
Aug 19, 202414.6414.6414.6414.6414.433.10%402
Aug 16, 202414.4114.4114.2014.2013.811.00%592
Aug 15, 202414.1114.1114.0514.0613.67-2.63%543
Aug 14, 202414.0814.4414.0814.4414.04-3,097
Aug 13, 202414.4414.4414.4414.4414.04-4
Aug 12, 202414.4414.4414.4414.4414.04-238
Aug 9, 202414.4214.4414.1514.4414.040.14%7,051
Aug 8, 202413.9614.4213.9614.4214.023.52%564
Aug 7, 202413.9313.9313.9313.9313.55-30
Aug 6, 202413.9914.7613.9013.9313.55-0.43%9,600
Aug 5, 202414.0514.0513.9913.9913.60-1.48%1,572
Aug 2, 202414.2014.2014.2014.2013.81-218
Aug 1, 202414.6614.6614.2014.2013.81-1.80%445
Jul 31, 202414.2314.7014.1914.4614.062.19%3,487
Jul 30, 202414.1514.1514.1514.1513.76-0.01%250
Jul 29, 202414.0714.1514.0514.1513.76-0.99%1,429
Jul 26, 202414.2914.2914.2914.2913.90-19
Jul 25, 202414.2314.3114.2014.2913.90-0.13%4,409
Jul 24, 202414.3114.3114.3114.3113.92-98
Jul 23, 202414.3114.3114.3114.3113.92-190
Jul 22, 202414.5714.5714.0814.3113.92-0.95%781
Jul 19, 202414.1214.5014.1214.4514.050.14%502
Jul 18, 202414.3914.4314.3914.4314.03-1.03%609
Jul 17, 202414.5814.5814.5814.5814.18-31
Jul 16, 202414.9514.9514.3414.5814.18-1.88%1,523
Jul 15, 202414.8614.8614.8614.8614.451.43%476
Jul 12, 202414.6214.6514.4414.6514.251.45%815
Jul 11, 202414.5814.5814.1214.4414.040.49%1,430
Jul 10, 202414.2914.6014.2014.3713.97-0.83%1,867
Jul 9, 202414.4914.4914.4914.4914.094.32%244
Jul 8, 202413.8913.8913.8913.8913.51-1.14%212
Jul 5, 202414.0514.0514.0514.0513.66-102
Jul 3, 202413.8514.0513.8514.0513.66-1.80%594
Jul 2, 202413.8014.3113.8014.3113.910.83%2,463