Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
23.85
-0.65 (-2.65%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.50 | 24.50 | 24.50 | 23.95 | - | -2.24% | 229 |
| Sep 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.70% | 798 |
| Sep 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.94% | 396 |
| Aug 31, 2026 | 23.55 | 23.62 | 23.55 | 23.62 | 23.62 | -0.62% | 883 |
| Aug 27, 2026 | 24.00 | 24.12 | 23.77 | 23.77 | 23.77 | -3.18% | 1,072 |
| Aug 26, 2026 | 24.21 | 24.96 | 24.00 | 24.55 | 24.55 | 0.61% | 2,854 |
| Aug 24, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 4.00% | 1,014 |
| Aug 21, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.81% | 632 |
| Aug 19, 2026 | 23.80 | 26.06 | 23.80 | 24.11 | 23.89 | -0.09% | 3,671 |
| Aug 17, 2026 | 23.50 | 24.13 | 23.48 | 24.13 | 23.92 | 1.39% | 1,787 |
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | -0.04% | 990 |
| Aug 12, 2026 | 23.98 | 23.98 | 23.81 | 23.81 | 23.60 | 0.25% | 1,212 |
| Aug 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.54 | 3.26% | 1,165 |
| Aug 10, 2026 | 23.97 | 23.97 | 23.00 | 23.00 | 22.80 | -4.13% | 715 |
| Aug 7, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.78 | 3.76% | 209 |
| Aug 6, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.91 | -3.67% | 174 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | 3.18% | 127 |
| Aug 4, 2026 | 23.49 | 23.49 | 23.26 | 23.26 | 23.05 | 0.30% | 1,413 |
| Aug 3, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.98 | 0.83% | 312 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | 1.32% | 483 |
| Jul 30, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.50 | 1.45% | 623 |
| Jul 29, 2026 | 23.29 | 24.67 | 22.38 | 22.38 | 22.18 | -2.71% | 1,615 |
| Jul 28, 2026 | 22.85 | 23.19 | 22.75 | 23.00 | 22.80 | 1.10% | 1,168 |
| Jul 27, 2026 | 22.60 | 22.78 | 22.60 | 22.75 | 22.55 | 0.66% | 1,681 |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | - | 156 |
| Jul 13, 2026 | 22.20 | 22.90 | 21.80 | 22.60 | 22.40 | -5.68% | 1,885 |
| Jul 9, 2026 | 22.73 | 23.96 | 22.73 | 23.96 | 23.75 | 6.35% | 1,789 |
| Jul 8, 2026 | 22.50 | 22.53 | 22.50 | 22.53 | 22.33 | -0.09% | 344 |
| Jul 7, 2026 | 21.50 | 22.55 | 21.50 | 22.55 | 22.35 | -0.27% | 652 |
| Jul 2, 2026 | 22.85 | 22.85 | 22.61 | 22.61 | 22.41 | 5.21% | 1,152 |
| Jun 29, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.30 | -5.23% | 371 |
| Jun 24, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.47 | 0.78% | 400 |
| Jun 22, 2026 | 22.51 | 22.51 | 22.50 | 22.50 | 22.30 | -2.60% | 344 |
| Jun 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.89 | - | 488 |
| Jun 16, 2026 | 22.60 | 23.10 | 22.60 | 23.10 | 22.89 | 0.70% | 2,125 |
| Jun 15, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.74 | 1.91% | 254 |
| Jun 12, 2026 | 21.79 | 22.51 | 21.79 | 22.51 | 22.31 | 2.79% | 620 |
| Jun 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.70 | 7.93% | 305 |
| Jun 8, 2026 | 22.50 | 22.50 | 20.29 | 20.29 | 20.11 | -11.01% | 1,560 |
| Jun 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.60 | -3.39% | 468 |
| Jun 3, 2026 | 23.60 | 23.60 | 23.51 | 23.60 | 23.39 | -0.11% | 2,395 |
| Jun 1, 2026 | 22.82 | 23.63 | 22.55 | 23.63 | 23.41 | -1.15% | 1,519 |
| May 29, 2026 | 23.30 | 23.90 | 23.10 | 23.90 | 23.69 | 5.61% | 1,947 |
| May 28, 2026 | 22.99 | 23.39 | 22.43 | 22.63 | 22.43 | -2.25% | 5,326 |
| May 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.94 | 0.61% | 370 |
| May 26, 2026 | 23.01 | 23.01 | 23.00 | 23.01 | 22.80 | 1.81% | 5,725 |
| May 22, 2026 | 22.97 | 22.97 | 22.40 | 22.60 | 22.40 | 4.10% | 3,047 |
| May 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.52 | -5.61% | 2,053 |
| May 18, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 22.80 | 1.37% | 1,675 |
| May 15, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.49 | 0.22% | 143 |