Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
22.90
+0.55 (2.46%)
At close: Apr 14, 2026, 4:00 PM EDT
22.90
0.00 (0.00%)
After-hours: Apr 14, 2026, 7:00 PM EDT
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 23.08 | 23.08 | 23.00 | 23.00 | 23.00 | 0.48% | 475 |
| Jan 8, 2026 | 21.85 | 22.89 | 21.82 | 22.89 | 22.89 | -1.42% | 1,563 |
| Jan 6, 2026 | 22.99 | 23.22 | 22.99 | 23.22 | 23.22 | 3.02% | 2,191 |
| Jan 5, 2026 | 21.23 | 22.54 | 21.23 | 22.54 | 22.54 | 8.16% | 1,232 |
| Jan 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -10.56% | 5,170 |
| Dec 31, 2025 | 23.11 | 23.30 | 22.96 | 23.30 | 23.30 | -4.82% | 1,577 |
| Dec 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.28% | 2,068 |
| Dec 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.18% | 1,595 |
| Dec 26, 2025 | 23.30 | 24.00 | 23.10 | 24.00 | 24.00 | 5.21% | 1,366 |