Skip to main content
logo
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
27.27
+0.32 (1.18%)
At close: Dec 4, 2025, 4:00 PM EST
27.27
0.00 (0.00%)
After-hours: Dec 4, 2025, 7:00 PM EST

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.2327.6227.1927.2727.271.18%3,599
Dec 3, 202527.1527.7126.9526.9526.95-0.85%5,505
Dec 2, 202527.6227.6227.1827.1827.18-2.30%3,024
Dec 1, 202527.2927.8226.9527.8227.822.32%5,147
Nov 28, 202527.0127.4327.0127.1927.191.99%1,748
Nov 26, 202526.8727.1826.3926.6626.660.02%2,976
Nov 25, 202526.7726.7726.3626.6626.66-0.02%2,469
Nov 24, 202526.6926.9126.1926.6626.661.14%4,175
Nov 21, 202526.4626.5925.8926.3626.36-1.42%10,126
Nov 20, 202527.4527.5225.9226.7426.74-1.00%4,857
Nov 19, 202527.4727.8026.8327.0127.01-0.66%16,161
Nov 18, 202527.4027.5827.1827.1927.19-1.63%30,323
Nov 17, 202527.4328.2127.2327.6427.642.83%13,916
Nov 14, 202527.6027.6326.7026.8826.88-6.34%17,039
Nov 13, 202528.6529.3827.2728.7028.700.53%7,580
Nov 12, 202527.7428.6927.3628.5528.553.67%6,079
Nov 11, 202527.1927.5426.9927.5427.54-0.61%4,863
Nov 10, 202527.3227.7127.2127.7127.711.88%331,308
Nov 7, 202527.3927.7626.8827.2027.20-190,012
Nov 6, 202527.1027.4626.9927.2027.20-0.29%8,450
Nov 5, 202526.7127.3126.7127.2827.284.92%9,423
Nov 4, 202527.9927.9926.0026.0026.00-1.29%16,608
Nov 3, 202527.0327.4926.2526.3426.34-2.66%249,046
Oct 31, 202526.9027.5026.3127.0627.06-0.59%6,773
Oct 30, 202526.7027.2526.7027.2227.222.72%36,325
Oct 29, 202526.7927.0026.1626.5026.500.42%8,990
Oct 28, 202526.2026.6626.1026.3926.392.09%16,281
Oct 27, 202525.4526.2525.4225.8525.857.13%46,110
Oct 24, 202524.5025.3024.1124.1324.13-0.58%16,906
Oct 23, 202524.6124.9224.1024.2724.270.58%14,755
Oct 22, 202524.4124.9524.1324.1324.13-1.11%15,176
Oct 21, 202524.3925.0424.3724.4024.400.95%7,052
Oct 20, 202524.9024.9024.1724.1724.17-2.22%9,622
Oct 17, 202523.5624.7223.5624.7224.723.65%20,695
Oct 16, 202523.9024.7623.6323.8523.690.13%5,938
Oct 15, 202523.5623.8223.3323.8223.661.49%16,725
Oct 14, 202523.0223.8523.0123.4723.311.12%7,939
Oct 13, 202522.5823.3222.5423.2123.062.79%14,575
Oct 10, 202523.1423.3222.5822.5822.43-1.91%7,675
Oct 9, 202522.8423.4822.7523.0222.871.50%12,426
Oct 8, 202522.6623.0022.4022.6822.531.70%14,482
Oct 7, 202522.2522.5922.0722.3022.151.32%8,433
Oct 6, 202522.6623.0121.9822.0121.86-2.74%41,292
Oct 3, 202522.8022.8022.6322.6322.48-0.27%4,331
Oct 2, 202523.3523.6022.4122.6922.54-2.49%21,005
Oct 1, 202523.5323.7023.1823.2723.11-1.73%6,045
Sep 30, 202523.7123.8023.2923.6823.52-0.38%19,795
Sep 29, 202524.1024.1023.5923.7723.61-0.19%4,158
Sep 26, 202524.0924.2423.7823.8223.66-2.28%17,921
Sep 25, 202524.1925.0024.1324.3724.210.66%11,126