Skip to main content
logo
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
22.51
+0.61 (2.79%)
Jun 12, 2026, 4:00 PM EDT - Market closed

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202621.7922.5121.7922.5122.512.79%620
Jun 9, 202621.9021.9021.9021.9021.907.93%305
Jun 8, 202622.5022.5020.2920.2920.29-11.01%1,560
Jun 5, 202622.8022.8022.8022.8022.80-3.39%468
Jun 3, 202623.6023.6023.5123.6023.60-0.11%2,395
Jun 1, 202622.8223.6322.5523.6323.63-1.15%1,519
May 29, 202623.3023.9023.1023.9023.905.61%1,947
May 28, 202622.9923.3922.4322.6322.63-2.25%5,326
May 27, 202623.1523.1523.1523.1523.150.61%369
May 26, 202623.0123.0123.0023.0123.011.81%5,725
May 22, 202622.9722.9722.4022.6022.604.10%1,610
May 20, 202621.7121.7121.7121.7121.71-5.61%2,053
May 18, 202622.9923.0022.9923.0023.001.37%1,675
May 15, 202622.6922.6922.6922.6922.690.22%143
May 14, 202622.6422.6422.6422.6422.643.98%453
May 11, 202622.9522.9821.3221.7721.77-1.73%4,756
May 7, 202622.6022.6022.6022.6022.160.18%285
May 5, 202622.5622.5622.5622.5622.12-2.21%364
May 4, 202623.0723.0723.0723.0722.62-1.03%1,137
Apr 30, 202623.5023.5023.2423.3122.85-0.81%3,065
Apr 29, 202623.5023.5023.5023.5023.04-0.89%327
Apr 28, 202624.2024.2023.7123.7123.241.98%1,564
Apr 27, 202623.2523.2523.2523.2522.79-2.11%688
Apr 24, 202623.5823.7523.5823.7523.28-2.66%242
Apr 22, 202623.7024.4023.6024.4023.923.37%840
Apr 21, 202623.5023.6122.0523.6123.142.19%5,240
Apr 20, 202622.9123.1122.9123.1022.650.87%922
Apr 14, 202623.2223.2222.9022.9022.452.46%834
Apr 13, 202622.3522.3522.3522.3521.91-4.32%310
Apr 10, 202623.3623.3623.3623.3622.901.74%263
Apr 9, 202622.9622.9622.9622.9622.51-4.33%165
Apr 8, 202624.0024.0024.0024.0023.534.90%170
Apr 6, 202623.0023.0322.8822.8822.43-8.48%2,708
Apr 2, 202624.4925.0024.4925.0024.5112.71%2,247
Mar 31, 202622.1822.1822.1822.1821.740.14%574
Mar 30, 202622.1522.1522.1522.1521.71-0.23%298
Mar 26, 202622.2022.2022.2022.2021.76-1.79%615
Mar 24, 202622.4322.6122.4322.6122.162.05%526
Mar 23, 202623.0823.0822.1522.1521.71-1.77%496
Mar 17, 202622.5522.5522.5522.5522.11-2.00%339
Mar 16, 202622.9123.1922.9123.0122.56-0.43%1,296
Mar 11, 202623.1123.1123.1123.1122.66-4.74%885
Mar 10, 202623.3924.2623.3924.2623.783.72%1,205
Mar 9, 202623.6024.6123.0023.3922.930.99%5,388
Mar 3, 202624.0024.0022.7423.1622.71-6.39%2,077
Feb 27, 202624.7224.7424.2524.7424.250.16%1,236
Feb 26, 202625.5425.5424.7024.7024.21-6.47%412
Feb 23, 202624.7326.4124.7326.4125.8910.50%2,818
Feb 19, 202623.9924.6023.9023.9023.431.70%5,216
Feb 18, 202623.5023.5023.4023.5023.04-1,034