Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
22.60
+0.89 (4.10%)
May 22, 2026, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.97 | 22.97 | 22.40 | 22.60 | 22.60 | 4.10% | 1,610 |
| May 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -5.61% | 2,053 |
| May 18, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 1.37% | 1,675 |
| May 15, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.22% | 143 |
| May 14, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 3.98% | 453 |
| May 11, 2026 | 22.95 | 22.98 | 21.32 | 21.77 | 21.77 | -1.73% | 4,756 |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.16 | 0.18% | 285 |
| May 5, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.12 | -2.21% | 364 |
| May 4, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.62 | -1.03% | 1,137 |
| Apr 30, 2026 | 23.50 | 23.50 | 23.24 | 23.31 | 22.85 | -0.81% | 3,065 |
| Apr 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.04 | -0.89% | 327 |
| Apr 28, 2026 | 24.20 | 24.20 | 23.71 | 23.71 | 23.24 | 1.98% | 1,564 |
| Apr 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.79 | -2.11% | 688 |
| Apr 24, 2026 | 23.58 | 23.75 | 23.58 | 23.75 | 23.28 | -2.66% | 242 |
| Apr 22, 2026 | 23.70 | 24.40 | 23.60 | 24.40 | 23.92 | 3.37% | 840 |
| Apr 21, 2026 | 23.50 | 23.61 | 22.05 | 23.61 | 23.14 | 2.19% | 5,240 |
| Apr 20, 2026 | 22.91 | 23.11 | 22.91 | 23.10 | 22.65 | 0.87% | 922 |
| Apr 14, 2026 | 23.22 | 23.22 | 22.90 | 22.90 | 22.45 | 2.46% | 834 |
| Apr 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.91 | -4.32% | 310 |
| Apr 10, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 22.90 | 1.74% | 263 |
| Apr 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.51 | -4.33% | 165 |
| Apr 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | 4.90% | 170 |
| Apr 6, 2026 | 23.00 | 23.03 | 22.88 | 22.88 | 22.43 | -8.48% | 2,708 |
| Apr 2, 2026 | 24.49 | 25.00 | 24.49 | 25.00 | 24.51 | 12.71% | 2,247 |
| Mar 31, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.74 | 0.14% | 574 |
| Mar 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.71 | -0.23% | 298 |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | -1.79% | 615 |
| Mar 24, 2026 | 22.43 | 22.61 | 22.43 | 22.61 | 22.16 | 2.05% | 526 |
| Mar 23, 2026 | 23.08 | 23.08 | 22.15 | 22.15 | 21.71 | -1.77% | 496 |
| Mar 17, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.11 | -2.00% | 339 |
| Mar 16, 2026 | 22.91 | 23.19 | 22.91 | 23.01 | 22.56 | -0.43% | 1,296 |
| Mar 11, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.66 | -4.74% | 885 |
| Mar 10, 2026 | 23.39 | 24.26 | 23.39 | 24.26 | 23.78 | 3.72% | 1,205 |
| Mar 9, 2026 | 23.60 | 24.61 | 23.00 | 23.39 | 22.93 | 0.99% | 5,388 |
| Mar 3, 2026 | 24.00 | 24.00 | 22.74 | 23.16 | 22.71 | -6.39% | 2,077 |
| Feb 27, 2026 | 24.72 | 24.74 | 24.25 | 24.74 | 24.25 | 0.16% | 1,236 |
| Feb 26, 2026 | 25.54 | 25.54 | 24.70 | 24.70 | 24.21 | -6.47% | 412 |
| Feb 23, 2026 | 24.73 | 26.41 | 24.73 | 26.41 | 25.89 | 10.50% | 2,818 |
| Feb 19, 2026 | 23.99 | 24.60 | 23.90 | 23.90 | 23.43 | 1.70% | 5,216 |
| Feb 18, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.04 | - | 1,034 |
| Feb 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.04 | -5.05% | 444 |
| Feb 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.26 | 5.27% | 188 |
| Feb 11, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.05 | -4.04% | 511 |
| Feb 9, 2026 | 24.06 | 25.73 | 24.06 | 24.50 | 24.02 | -4.60% | 4,071 |
| Feb 6, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.18 | -4.75% | 643 |
| Feb 3, 2026 | 25.88 | 26.96 | 25.88 | 26.96 | 26.43 | 6.14% | 682 |
| Feb 2, 2026 | 25.43 | 26.00 | 24.33 | 25.40 | 24.90 | 5.18% | 2,892 |
| Jan 30, 2026 | 24.10 | 25.75 | 24.10 | 24.15 | 23.68 | -5.48% | 4,131 |
| Jan 29, 2026 | 26.00 | 26.00 | 23.49 | 25.55 | 25.05 | 1.51% | 1,250 |
| Jan 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.68 | 1.99% | 346 |