Skip to main content
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
17.69
+0.24 (1.38%)
Nov 21, 2024, 3:31 PM EST - Market closed

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.6417.8617.4517.4517.45-1.52%3,318
Nov 19, 202417.4317.7617.0317.7217.721.84%5,580
Nov 18, 202417.2017.5417.1817.4017.401.75%6,596
Nov 15, 202417.3517.4917.1017.1017.10-1.21%9,114
Nov 14, 202417.5017.9017.3117.3117.31-0.06%10,689
Nov 13, 202417.1917.4417.1317.3217.321.82%3,824
Nov 12, 202417.2517.2616.8317.0117.01-2.74%4,979
Nov 11, 202417.5417.5417.0917.4917.49-2.56%4,809
Nov 8, 202417.2817.9517.2717.9517.95-9,174
Nov 7, 202417.9217.9517.5917.9517.952.51%4,741
Nov 6, 202417.3618.1417.2817.5117.51-1.02%11,546
Nov 5, 202417.6517.8117.5517.6917.69-0.84%5,622
Nov 4, 202417.5017.8917.4617.8417.845.69%73,395
Nov 1, 202417.7317.7916.6016.8816.88-3.04%74,230
Oct 31, 202416.9218.1816.8017.4117.412.11%5,603
Oct 30, 202418.0418.1216.7317.0517.05-6.52%7,208
Oct 29, 202418.8718.8818.1318.2418.24-0.55%6,127
Oct 28, 202418.8518.9418.3218.3418.340.82%7,751
Oct 25, 202419.2019.2918.1918.1918.19-3.71%10,114
Oct 24, 202419.0119.1418.8918.8918.890.96%4,040
Oct 23, 202418.8119.1018.7118.7118.71-1.45%5,284
Oct 22, 202419.2119.3218.9818.9918.99-0.65%8,650
Oct 21, 202418.5019.1218.5019.1119.110.63%18,092
Oct 18, 202418.8519.0018.7318.9918.990.05%7,306
Oct 17, 202418.6419.1118.6418.9818.760.16%19,672
Oct 16, 202418.9019.0918.8418.9518.73-0.21%7,098
Oct 15, 202418.9519.0718.7518.9918.77-0.78%21,491
Oct 14, 202418.8419.1418.7919.1418.92-0.16%27,005
Oct 11, 202418.8319.2518.7219.1718.952.29%17,269
Oct 10, 202418.6318.7718.4418.7418.53-0.11%51,680
Oct 9, 202418.6018.7718.4318.7618.550.21%19,844
Oct 8, 202419.1719.1718.5518.7218.51-2.50%12,864
Oct 7, 202418.7619.4118.7619.2018.980.47%14,723
Oct 4, 202419.1719.2218.9919.1118.89-0.52%32,364
Oct 3, 202419.0619.9918.5719.2118.99-1.03%133,060
Oct 2, 202419.8219.8219.1519.4119.19-0.21%64,404
Oct 1, 202420.0220.0219.2219.4519.23-2.99%48,398
Sep 30, 202419.9720.3819.8920.0519.820.70%17,505
Sep 27, 202419.7720.1519.6519.9119.682.68%15,130
Sep 26, 202419.3719.6019.2919.3919.172.48%3,259
Sep 25, 202418.6019.1518.5418.9218.701.23%10,631
Sep 24, 202419.3419.3418.4618.6918.48-2.55%11,503
Sep 23, 202419.1919.3219.0419.1818.961.43%9,697
Sep 20, 202418.9918.9918.2518.9118.693.05%1,045
Sep 19, 202418.9618.9617.8618.3518.14-0.65%899
Sep 18, 202417.8518.4717.8518.4718.26-0.19%528
Sep 17, 202418.4318.5118.3018.5118.291.40%2,382
Sep 16, 202418.4818.7017.4918.2518.040.11%6,402
Sep 13, 202418.4618.4618.2318.2318.020.25%1,550
Sep 12, 202418.1218.4417.8518.1917.980.19%1,928
Sep 11, 202418.2118.2117.7818.1517.940.95%2,870
Sep 10, 202418.1018.4317.6717.9817.78-0.55%11,347
Sep 9, 202418.0418.3417.7118.0817.871.18%5,598
Sep 6, 202417.7418.1517.6217.8717.671.65%5,033
Sep 5, 202417.9017.9615.0017.5817.38-2.82%93,641
Sep 4, 202418.3318.3318.0918.0917.88-3.00%3,973
Sep 3, 202419.3119.3618.0418.6518.44-3.47%131,091
Aug 30, 202419.3219.5019.3219.3219.10-1.28%3,393
Aug 29, 202419.1919.5819.1719.5719.350.88%9,403
Aug 28, 202419.0019.4119.0019.4019.182.97%7,915
Aug 27, 202419.3719.3718.7418.8418.63-2.89%7,127
Aug 26, 202419.2819.5019.2819.4019.181.20%3,040
Aug 23, 202419.0619.1818.5619.1718.951.97%4,041
Aug 22, 202418.9919.1918.8018.8018.59-0.84%4,363
Aug 21, 202419.0019.1818.9218.9618.740.64%9,463
Aug 20, 202419.1419.1618.8418.8418.63-2.38%1,217
Aug 19, 202419.3319.3319.1319.3019.080.73%1,489
Aug 16, 202418.9319.1718.9319.1618.722.08%1,572
Aug 15, 202418.8919.4718.3418.7718.34-1.55%1,739
Aug 14, 202418.5519.0718.5519.0718.631.68%3,122
Aug 13, 202418.8318.9018.7518.7518.32-1.56%1,536
Aug 12, 202419.1919.2718.9519.0518.61-0.53%3,914
Aug 9, 202418.6819.1518.6819.1518.713.26%10,176
Aug 8, 202418.4318.5518.4018.5518.12-0.08%1,915
Aug 7, 202418.5718.6518.4218.5618.14-0.22%3,670
Aug 6, 202418.6218.8418.4118.6018.180.70%8,512
Aug 5, 202417.8018.8517.8018.4718.05-1.60%3,229
Aug 2, 202418.8718.8717.7118.7718.341.30%23,407
Aug 1, 202419.2019.2018.5018.5318.11-3.14%18,338
Jul 31, 202419.1219.4319.0919.1318.690.13%5,682
Jul 30, 202418.9319.3518.9319.1118.672.17%1,445
Jul 29, 202418.1319.1518.1318.7018.272.69%6,945
Jul 26, 202419.0919.0918.2118.2117.79-3.65%4,957
Jul 25, 202418.9919.2018.9018.9018.47-0.58%8,257
Jul 24, 202418.7919.5318.7919.0118.58-0.73%14,715
Jul 23, 202419.1619.2819.0119.1518.710.47%1,794
Jul 22, 202418.7619.0618.7119.0618.631.01%6,802
Jul 19, 202418.7419.1018.7018.8718.440.96%5,769
Jul 18, 202418.8518.8518.5318.6918.26-2.61%4,348
Jul 17, 202419.0519.2018.5219.1918.75-0.98%9,339
Jul 16, 202418.7419.3818.7419.3818.940.21%2,834
Jul 15, 202419.0019.5119.0019.3418.900.47%7,975
Jul 12, 202419.1019.2518.9319.2518.810.79%7,813
Jul 11, 202418.5219.1018.1219.1018.663.64%14,990
Jul 10, 202417.5618.4817.5618.4318.015.86%19,260
Jul 9, 202417.2317.5717.0717.4117.012.23%2,069
Jul 8, 202417.0517.0616.8217.0316.640.89%9,160
Jul 5, 202417.3217.3516.2416.8816.50-1.66%11,188
Jul 3, 202416.4917.2516.4917.1716.772.97%45,970
Jul 2, 202417.1217.1216.6716.6716.29-1.88%6,437