Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
27.40
+0.26 (0.96%)
Dec 30, 2025, 4:00 PM EST - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27.49 | 28.41 | 26.63 | 27.40 | 27.40 | 0.96% | 25,133 |
| Dec 29, 2025 | 27.43 | 27.63 | 27.14 | 27.14 | 27.14 | -1.42% | 14,189 |
| Dec 26, 2025 | 27.40 | 27.80 | 27.40 | 27.53 | 27.53 | 0.84% | 2,344 |
| Dec 24, 2025 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 0.15% | 488 |
| Dec 23, 2025 | 26.70 | 27.47 | 26.70 | 27.26 | 27.26 | 1.72% | 12,820 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.90% | 7,012 |
| Dec 19, 2025 | 26.61 | 27.17 | 26.09 | 26.56 | 26.56 | 1.57% | 10,497 |
| Dec 18, 2025 | 26.16 | 26.79 | 26.15 | 26.15 | 26.15 | -2.13% | 11,774 |
| Dec 17, 2025 | 26.91 | 27.03 | 26.64 | 26.72 | 26.72 | -1.44% | 3,900 |
| Dec 16, 2025 | 26.87 | 27.49 | 26.87 | 27.11 | 27.11 | -2.82% | 3,315 |
| Dec 15, 2025 | 27.81 | 28.00 | 26.94 | 27.90 | 27.90 | 2.49% | 6,607 |
| Dec 12, 2025 | 27.65 | 28.00 | 26.85 | 27.22 | 27.22 | 0.67% | 3,743 |
| Dec 11, 2025 | 27.16 | 27.89 | 26.87 | 27.04 | 26.95 | 1.58% | 3,845 |
| Dec 10, 2025 | 27.32 | 27.32 | 26.62 | 26.62 | 26.53 | -1.37% | 4,639 |
| Dec 9, 2025 | 27.35 | 27.35 | 26.51 | 26.99 | 26.90 | -0.95% | 4,784 |
| Dec 8, 2025 | 27.25 | 27.28 | 27.00 | 27.25 | 27.16 | 0.11% | 3,598 |
| Dec 5, 2025 | 27.95 | 27.95 | 27.00 | 27.22 | 27.13 | -0.17% | 5,709 |
| Dec 4, 2025 | 27.23 | 27.62 | 27.19 | 27.27 | 27.17 | 1.18% | 3,617 |
| Dec 3, 2025 | 27.15 | 27.71 | 26.95 | 26.95 | 26.86 | -0.85% | 5,508 |
| Dec 2, 2025 | 27.62 | 27.62 | 27.18 | 27.18 | 27.09 | -2.30% | 3,024 |
| Dec 1, 2025 | 27.29 | 27.82 | 26.95 | 27.82 | 27.72 | 2.32% | 5,147 |
| Nov 28, 2025 | 27.01 | 27.43 | 27.01 | 27.19 | 27.10 | 1.99% | 3,134 |
| Nov 26, 2025 | 26.87 | 27.18 | 26.39 | 26.66 | 26.57 | 0.02% | 2,976 |
| Nov 25, 2025 | 26.77 | 26.77 | 26.36 | 26.66 | 26.56 | -0.02% | 2,469 |
| Nov 24, 2025 | 26.69 | 26.91 | 26.19 | 26.66 | 26.57 | 1.14% | 4,175 |
| Nov 21, 2025 | 26.46 | 26.59 | 25.89 | 26.36 | 26.27 | -1.42% | 10,126 |
| Nov 20, 2025 | 27.45 | 27.52 | 25.92 | 26.74 | 26.65 | -1.00% | 4,857 |
| Nov 19, 2025 | 27.47 | 27.80 | 26.83 | 27.01 | 26.92 | -0.66% | 16,161 |
| Nov 18, 2025 | 27.40 | 27.58 | 27.18 | 27.19 | 27.10 | -1.63% | 30,323 |
| Nov 17, 2025 | 27.43 | 28.21 | 27.23 | 27.64 | 27.55 | 2.83% | 13,916 |
| Nov 14, 2025 | 27.60 | 27.63 | 26.70 | 26.88 | 26.79 | -6.34% | 17,039 |
| Nov 13, 2025 | 28.65 | 29.38 | 27.27 | 28.70 | 28.60 | 0.53% | 7,580 |
| Nov 12, 2025 | 27.74 | 28.69 | 27.36 | 28.55 | 28.45 | 3.67% | 6,079 |
| Nov 11, 2025 | 27.19 | 27.54 | 26.99 | 27.54 | 27.45 | -0.61% | 4,863 |
| Nov 10, 2025 | 27.32 | 27.71 | 27.21 | 27.71 | 27.62 | 1.88% | 331,308 |
| Nov 7, 2025 | 27.39 | 27.76 | 26.88 | 27.20 | 27.11 | - | 190,012 |
| Nov 6, 2025 | 27.10 | 27.46 | 26.99 | 27.20 | 27.11 | -0.29% | 8,450 |
| Nov 5, 2025 | 26.71 | 27.31 | 26.71 | 27.28 | 27.19 | 4.92% | 9,423 |
| Nov 4, 2025 | 27.99 | 27.99 | 26.00 | 26.00 | 25.91 | -1.29% | 16,608 |
| Nov 3, 2025 | 27.03 | 27.49 | 26.25 | 26.34 | 26.25 | -2.66% | 249,046 |
| Oct 31, 2025 | 26.90 | 27.50 | 26.31 | 27.06 | 26.97 | -0.59% | 6,773 |
| Oct 30, 2025 | 26.70 | 27.25 | 26.70 | 27.22 | 27.13 | 2.72% | 36,325 |
| Oct 29, 2025 | 26.79 | 27.00 | 26.16 | 26.50 | 26.41 | 0.42% | 8,990 |
| Oct 28, 2025 | 26.20 | 26.66 | 26.10 | 26.39 | 26.30 | 2.09% | 16,281 |
| Oct 27, 2025 | 25.45 | 26.25 | 25.42 | 25.85 | 25.76 | 7.13% | 46,110 |
| Oct 24, 2025 | 24.50 | 25.30 | 24.11 | 24.13 | 24.05 | -0.58% | 16,906 |
| Oct 23, 2025 | 24.61 | 24.92 | 24.10 | 24.27 | 24.19 | 0.58% | 14,755 |
| Oct 22, 2025 | 24.41 | 24.95 | 24.13 | 24.13 | 24.05 | -1.11% | 15,176 |
| Oct 21, 2025 | 24.39 | 25.04 | 24.37 | 24.40 | 24.32 | 0.95% | 7,052 |
| Oct 20, 2025 | 24.90 | 24.90 | 24.17 | 24.17 | 24.09 | -2.22% | 9,622 |