Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
22.58
-1.23 (-5.15%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.04% | 990 |
| Aug 12, 2026 | 23.98 | 23.98 | 23.81 | 23.81 | 23.81 | 0.25% | 1,211 |
| Aug 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.26% | 1,163 |
| Aug 10, 2026 | 23.97 | 23.97 | 23.00 | 23.00 | 23.00 | -4.13% | 714 |
| Aug 7, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 3.76% | 208 |
| Aug 6, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.67% | 174 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.18% | 125 |
| Aug 4, 2026 | 23.49 | 23.49 | 23.26 | 23.26 | 23.26 | 0.30% | 1,413 |
| Aug 3, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.83% | 311 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | 236 |
| Jul 30, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 1.45% | 622 |
| Jul 29, 2026 | 23.29 | 24.67 | 22.38 | 22.38 | 22.38 | -2.71% | 1,615 |
| Jul 28, 2026 | 22.85 | 23.19 | 22.75 | 23.00 | 23.00 | 1.10% | 1,167 |
| Jul 27, 2026 | 22.60 | 22.78 | 22.60 | 22.75 | 22.75 | 0.66% | 1,681 |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 156 |
| Jul 13, 2026 | 22.20 | 22.90 | 21.80 | 22.60 | 22.60 | -5.68% | 1,885 |
| Jul 9, 2026 | 22.73 | 23.96 | 22.73 | 23.96 | 23.96 | 6.35% | 1,789 |
| Jul 8, 2026 | 22.50 | 22.53 | 22.50 | 22.53 | 22.53 | -0.09% | 344 |
| Jul 7, 2026 | 21.50 | 22.55 | 21.50 | 22.55 | 22.55 | -0.27% | 652 |
| Jul 2, 2026 | 22.85 | 22.85 | 22.61 | 22.61 | 22.61 | 5.21% | 1,152 |
| Jun 29, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -5.23% | 371 |
| Jun 24, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.78% | 400 |
| Jun 22, 2026 | 22.51 | 22.51 | 22.50 | 22.50 | 22.50 | -2.60% | 344 |
| Jun 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 488 |
| Jun 16, 2026 | 22.60 | 23.10 | 22.60 | 23.10 | 23.10 | 0.70% | 1,216 |
| Jun 15, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.91% | 254 |
| Jun 12, 2026 | 21.79 | 22.51 | 21.79 | 22.51 | 22.51 | 2.79% | 620 |
| Jun 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 7.93% | 305 |
| Jun 8, 2026 | 22.50 | 22.50 | 20.29 | 20.29 | 20.29 | -11.01% | 1,560 |
| Jun 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | 468 |
| Jun 3, 2026 | 23.60 | 23.60 | 23.51 | 23.60 | 23.60 | -0.11% | 2,395 |
| Jun 1, 2026 | 22.82 | 23.63 | 22.55 | 23.63 | 23.63 | -1.15% | 1,519 |
| May 29, 2026 | 23.30 | 23.90 | 23.10 | 23.90 | 23.90 | 5.61% | 1,947 |
| May 28, 2026 | 22.99 | 23.39 | 22.43 | 22.63 | 22.63 | -2.25% | 5,326 |
| May 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.61% | 369 |
| May 26, 2026 | 23.01 | 23.01 | 23.00 | 23.01 | 23.01 | 1.81% | 5,725 |
| 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 |