Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
24.47
+0.05 (0.20%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.62 | 24.91 | 24.35 | 24.47 | 24.47 | 0.20% | 5,632 |
| Sep 11, 2025 | 24.15 | 24.58 | 24.00 | 24.42 | 24.42 | 1.71% | 2,355 |
| Sep 10, 2025 | 23.79 | 24.44 | 23.50 | 24.01 | 24.01 | 2.04% | 19,925 |
| Sep 9, 2025 | 23.95 | 24.00 | 23.41 | 23.53 | 23.53 | -2.53% | 41,552 |
| Sep 8, 2025 | 24.09 | 24.31 | 23.54 | 24.14 | 24.14 | -0.74% | 59,688 |
| Sep 5, 2025 | 25.03 | 25.10 | 24.32 | 24.32 | 24.32 | - | 19,757 |
| Sep 4, 2025 | 24.09 | 24.70 | 24.09 | 24.32 | 24.32 | 1.08% | 10,723 |
| Sep 3, 2025 | 23.65 | 24.19 | 23.65 | 24.06 | 24.06 | 1.52% | 13,418 |
| Sep 2, 2025 | 23.67 | 23.85 | 23.66 | 23.70 | 23.70 | -0.75% | 18,426 |
| Aug 29, 2025 | 23.93 | 24.08 | 23.74 | 23.88 | 23.88 | -0.83% | 5,837 |
| Aug 28, 2025 | 23.81 | 24.08 | 23.74 | 24.08 | 24.08 | 0.54% | 2,146 |
| Aug 27, 2025 | 23.93 | 24.01 | 23.70 | 23.95 | 23.95 | -1.07% | 8,091 |
| Aug 26, 2025 | 24.31 | 24.31 | 24.00 | 24.21 | 24.21 | 0.17% | 8,261 |
| Aug 25, 2025 | 24.57 | 24.65 | 24.17 | 24.17 | 24.17 | -2.15% | 7,787 |
| Aug 22, 2025 | 23.98 | 24.85 | 23.94 | 24.70 | 24.70 | 3.69% | 12,553 |
| Aug 21, 2025 | 24.33 | 24.33 | 23.55 | 23.82 | 23.82 | -0.58% | 8,415 |
| Aug 20, 2025 | 24.67 | 24.86 | 23.87 | 23.96 | 23.96 | -4.88% | 21,974 |
| Aug 19, 2025 | 24.54 | 25.77 | 24.05 | 25.19 | 25.19 | 2.27% | 28,484 |
| Aug 18, 2025 | 24.60 | 24.82 | 24.29 | 24.63 | 24.63 | 0.06% | 26,756 |
| Aug 15, 2025 | 24.63 | 24.63 | 24.05 | 24.62 | 24.62 | 1.36% | 1,452 |
| Aug 14, 2025 | 24.18 | 24.37 | 23.73 | 24.29 | 24.29 | 0.06% | 10,079 |
| Aug 13, 2025 | 24.01 | 24.41 | 24.01 | 24.27 | 24.27 | 1.34% | 8,148 |
| Aug 12, 2025 | 23.20 | 24.00 | 23.20 | 23.95 | 23.95 | 2.70% | 9,935 |
| Aug 11, 2025 | 23.09 | 23.39 | 22.39 | 23.32 | 23.32 | 0.69% | 83,288 |
| Aug 8, 2025 | 23.30 | 23.42 | 23.16 | 23.16 | 23.16 | 0.56% | 9,510 |
| Aug 7, 2025 | 22.74 | 23.26 | 22.72 | 23.03 | 23.03 | 1.01% | 13,704 |
| Aug 6, 2025 | 22.92 | 22.93 | 22.29 | 22.80 | 22.80 | -1.72% | 34,102 |
| Aug 5, 2025 | 23.28 | 23.41 | 23.08 | 23.20 | 23.20 | 0.09% | 5,065 |
| Aug 4, 2025 | 22.80 | 23.55 | 22.80 | 23.18 | 23.18 | -0.09% | 13,168 |
| Aug 1, 2025 | 23.23 | 23.44 | 22.76 | 23.20 | 23.20 | 1.22% | 83,780 |
| Jul 31, 2025 | 22.86 | 23.36 | 22.36 | 22.92 | 22.92 | 3.80% | 24,772 |
| Jul 30, 2025 | 22.44 | 22.94 | 22.08 | 22.08 | 22.08 | -0.81% | 4,435 |
| Jul 29, 2025 | 22.30 | 22.38 | 21.90 | 22.26 | 22.26 | -0.38% | 12,194 |
| Jul 28, 2025 | 22.26 | 22.35 | 19.18 | 22.35 | 22.35 | 0.34% | 8,470 |
| Jul 25, 2025 | 22.45 | 22.45 | 21.96 | 22.27 | 22.27 | 0.54% | 10,507 |
| Jul 24, 2025 | 22.52 | 22.64 | 22.11 | 22.15 | 22.15 | -2.12% | 12,911 |
| Jul 23, 2025 | 23.00 | 23.00 | 22.55 | 22.63 | 22.63 | -1.31% | 15,618 |
| Jul 22, 2025 | 22.83 | 23.11 | 22.59 | 22.93 | 22.93 | 0.39% | 22,464 |
| Jul 21, 2025 | 22.62 | 22.84 | 22.35 | 22.84 | 22.84 | 1.96% | 6,610 |
| Jul 18, 2025 | 22.91 | 23.10 | 22.40 | 22.40 | 22.40 | -1.75% | 11,586 |
| Jul 17, 2025 | 22.92 | 22.92 | 22.63 | 22.80 | 22.80 | -0.74% | 28,620 |
| Jul 16, 2025 | 22.91 | 23.33 | 22.30 | 22.97 | 22.97 | 1.01% | 14,661 |
| Jul 15, 2025 | 23.00 | 23.26 | 22.58 | 22.74 | 22.74 | -1.56% | 18,868 |
| Jul 14, 2025 | 23.74 | 24.00 | 22.97 | 23.10 | 23.10 | -3.51% | 24,545 |
| Jul 11, 2025 | 24.35 | 24.35 | 23.61 | 23.94 | 23.94 | -1.26% | 8,681 |
| Jul 10, 2025 | 24.76 | 24.90 | 24.16 | 24.25 | 24.25 | -1.44% | 14,733 |
| Jul 9, 2025 | 24.85 | 25.00 | 24.60 | 24.60 | 24.60 | 0.20% | 6,330 |
| Jul 8, 2025 | 25.09 | 25.35 | 24.55 | 24.55 | 24.55 | -1.21% | 6,756 |
| Jul 7, 2025 | 23.00 | 25.45 | 23.00 | 24.85 | 24.85 | -0.56% | 11,154 |
| Jul 3, 2025 | 25.05 | 25.07 | 24.95 | 24.99 | 24.99 | -0.64% | 883 |