Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
23.07
-0.24 (-1.03%)
May 4, 2026, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.03% | 1,137 |
| Apr 30, 2026 | 23.50 | 23.50 | 23.24 | 23.31 | 23.31 | -0.81% | 3,065 |
| Apr 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.89% | 327 |
| Apr 28, 2026 | 24.20 | 24.20 | 23.71 | 23.71 | 23.71 | 1.98% | 1,564 |
| Apr 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.11% | 688 |
| Apr 24, 2026 | 23.58 | 23.75 | 23.58 | 23.75 | 23.75 | -2.66% | 242 |
| Apr 22, 2026 | 23.70 | 24.40 | 23.60 | 24.40 | 24.40 | 3.37% | 840 |
| Apr 21, 2026 | 23.50 | 23.61 | 22.05 | 23.61 | 23.61 | 2.19% | 5,240 |
| Apr 20, 2026 | 22.91 | 23.11 | 22.91 | 23.10 | 23.10 | 0.87% | 922 |
| Apr 14, 2026 | 23.22 | 23.22 | 22.90 | 22.90 | 22.90 | 2.46% | 834 |
| Apr 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.32% | 310 |
| Apr 10, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.74% | 263 |
| Apr 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -4.33% | 165 |
| Apr 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.90% | 170 |
| Apr 6, 2026 | 23.00 | 23.03 | 22.88 | 22.88 | 22.88 | -8.48% | 2,686 |
| Apr 2, 2026 | 24.49 | 25.00 | 24.49 | 25.00 | 25.00 | 12.71% | 2,247 |
| Mar 31, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.14% | 568 |
| Mar 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% | 298 |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.79% | 615 |
| Mar 24, 2026 | 22.43 | 22.61 | 22.43 | 22.61 | 22.61 | 2.05% | 526 |
| Mar 23, 2026 | 23.08 | 23.08 | 22.15 | 22.15 | 22.15 | -1.77% | 496 |
| Mar 17, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.00% | 339 |
| Mar 16, 2026 | 22.91 | 23.19 | 22.91 | 23.01 | 23.01 | -0.43% | 1,296 |
| Mar 11, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -4.74% | 885 |
| Mar 10, 2026 | 23.39 | 24.26 | 23.39 | 24.26 | 24.26 | 3.72% | 1,205 |
| Mar 9, 2026 | 23.60 | 24.61 | 23.00 | 23.39 | 23.39 | 0.99% | 5,388 |
| Mar 3, 2026 | 24.00 | 24.00 | 22.74 | 23.16 | 23.16 | -6.39% | 2,077 |
| Feb 27, 2026 | 24.72 | 24.74 | 24.25 | 24.74 | 24.74 | 0.16% | 1,236 |
| Feb 26, 2026 | 25.54 | 25.54 | 24.70 | 24.70 | 24.70 | -6.47% | 412 |
| Feb 23, 2026 | 24.73 | 26.41 | 24.73 | 26.41 | 26.41 | 10.50% | 2,818 |
| Feb 19, 2026 | 23.99 | 24.60 | 23.90 | 23.90 | 23.90 | 1.70% | 5,216 |
| Feb 18, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | - | 1,034 |
| Feb 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -5.05% | 443 |
| Feb 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 5.27% | 188 |
| Feb 11, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -4.04% | 511 |
| Feb 9, 2026 | 24.06 | 25.73 | 24.06 | 24.50 | 24.50 | -4.60% | 4,069 |
| Feb 6, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -4.75% | 643 |
| Feb 3, 2026 | 25.88 | 26.96 | 25.88 | 26.96 | 26.96 | 6.14% | 682 |
| Feb 2, 2026 | 25.43 | 26.00 | 24.33 | 25.40 | 25.40 | 5.18% | 2,892 |
| Jan 30, 2026 | 24.10 | 25.75 | 24.10 | 24.15 | 24.15 | -5.48% | 4,131 |
| Jan 29, 2026 | 26.00 | 26.00 | 23.49 | 25.55 | 25.55 | 1.51% | 1,249 |
| Jan 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.99% | 346 |
| Jan 26, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 0.73% | 776 |
| Jan 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | 222 |
| Jan 22, 2026 | 24.34 | 24.35 | 24.33 | 24.35 | 24.35 | 0.83% | 538 |
| Jan 21, 2026 | 23.00 | 24.24 | 23.00 | 24.15 | 24.15 | 9.77% | 2,230 |
| Jan 20, 2026 | 22.67 | 22.67 | 22.00 | 22.00 | 22.00 | -6.38% | 1,176 |
| Jan 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | 188 |
| Jan 13, 2026 | 24.60 | 25.40 | 23.69 | 24.50 | 24.50 | -5.11% | 5,463 |
| Jan 12, 2026 | 24.00 | 25.82 | 24.00 | 25.82 | 25.82 | 12.26% | 888 |