Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
24.43
+0.55 (2.30%)
Nov 3, 2026, 4:00 PM EST - Market closed
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.01 | 24.46 | 24.01 | 24.43 | 24.43 | 2.30% | 5,248 |
| Nov 2, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.32% | 888 |
| Oct 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.50% | 116 |
| Oct 23, 2026 | 23.42 | 23.78 | 23.18 | 23.61 | 23.61 | -2.21% | 1,781 |
| Oct 16, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | 1.63% | 388 |
| Oct 14, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | - | 440 |
| Oct 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | - | 123 |
| Oct 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | -0.42% | 192 |
| Oct 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | -2.04% | 451 |
| Oct 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 3.55% | 1,755 |
| Oct 2, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | 0.55% | 356 |
| Oct 1, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.39 | -3.96% | 192 |
| Sep 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | -5.66% | 245 |
| Sep 24, 2026 | 24.24 | 26.00 | 24.24 | 25.97 | 25.81 | 11.89% | 1,552 |
| Sep 16, 2026 | 23.92 | 23.92 | 23.00 | 23.21 | 23.07 | -0.81% | 1,459 |
| Sep 14, 2026 | 23.82 | 23.83 | 23.40 | 23.40 | 23.26 | -3.58% | 1,146 |
| Sep 11, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.12 | -0.33% | 430 |
| Sep 8, 2026 | 24.50 | 24.80 | 24.35 | 24.35 | 24.20 | 4.06% | 1,193 |
| Sep 4, 2026 | 24.50 | 24.50 | 23.40 | 23.40 | 23.26 | -4.49% | 443 |
| Sep 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 4.70% | 799 |
| Sep 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | -0.94% | 397 |
| Aug 31, 2026 | 23.55 | 23.62 | 23.55 | 23.62 | 23.48 | -0.62% | 885 |
| Aug 27, 2026 | 24.00 | 24.12 | 23.77 | 23.77 | 23.63 | -3.18% | 1,074 |
| Aug 26, 2026 | 24.21 | 24.96 | 24.00 | 24.55 | 24.40 | 0.61% | 2,855 |
| Aug 24, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.25 | 4.00% | 1,015 |
| Aug 21, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.32 | -1.81% | 632 |
| Aug 19, 2026 | 23.80 | 26.06 | 23.80 | 24.11 | 23.75 | -0.09% | 3,671 |
| Aug 17, 2026 | 23.50 | 24.13 | 23.48 | 24.13 | 23.77 | 1.39% | 1,787 |
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.45 | -0.04% | 990 |
| Aug 12, 2026 | 23.98 | 23.98 | 23.81 | 23.81 | 23.46 | 0.25% | 1,212 |
| Aug 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.40 | 3.26% | 1,165 |
| Aug 10, 2026 | 23.97 | 23.97 | 23.00 | 23.00 | 22.66 | -4.13% | 715 |
| Aug 7, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.63 | 3.76% | 209 |
| Aug 6, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.78 | -3.67% | 174 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 3.18% | 127 |
| Aug 4, 2026 | 23.49 | 23.49 | 23.26 | 23.26 | 22.91 | 0.30% | 1,413 |
| Aug 3, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.85 | 0.83% | 312 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | 1.32% | 483 |
| Jul 30, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.36 | 1.45% | 623 |
| Jul 29, 2026 | 23.29 | 24.67 | 22.38 | 22.38 | 22.04 | -2.71% | 1,615 |
| Jul 28, 2026 | 22.85 | 23.19 | 22.75 | 23.00 | 22.66 | 1.10% | 1,168 |
| Jul 27, 2026 | 22.60 | 22.78 | 22.60 | 22.75 | 22.41 | 0.66% | 1,681 |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.26 | - | 156 |
| Jul 13, 2026 | 22.20 | 22.90 | 21.80 | 22.60 | 22.26 | -5.68% | 1,885 |
| Jul 9, 2026 | 22.73 | 23.96 | 22.73 | 23.96 | 23.60 | 6.35% | 1,789 |
| Jul 8, 2026 | 22.50 | 22.53 | 22.50 | 22.53 | 22.19 | -0.09% | 344 |
| Jul 7, 2026 | 21.50 | 22.55 | 21.50 | 22.55 | 22.21 | -0.27% | 652 |
| Jul 2, 2026 | 22.85 | 22.85 | 22.61 | 22.61 | 22.27 | 5.21% | 1,152 |
| Jun 29, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.17 | -5.23% | 371 |
| Jun 24, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.34 | 0.78% | 400 |