Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
24.89
-0.55 (-2.16%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.35 | 25.42 | 24.89 | 24.89 | 24.89 | -2.16% | 5,381 |
| Apr 25, 2025 | 25.70 | 25.92 | 25.22 | 25.44 | 25.44 | -1.97% | 5,630 |
| Apr 24, 2025 | 25.54 | 26.10 | 25.40 | 25.95 | 25.95 | 2.15% | 21,966 |
| Apr 23, 2025 | 25.33 | 25.44 | 24.85 | 25.41 | 25.41 | 2.03% | 11,065 |
| Apr 22, 2025 | 24.68 | 25.06 | 24.36 | 24.90 | 24.90 | 1.88% | 20,477 |
| Apr 21, 2025 | 24.09 | 24.50 | 23.79 | 24.44 | 24.44 | 3.47% | 13,605 |
| Apr 17, 2025 | 23.82 | 23.85 | 23.52 | 23.62 | 23.62 | -0.77% | 21,165 |
| Apr 16, 2025 | 23.37 | 23.80 | 23.37 | 23.80 | 23.80 | -0.23% | 3,980 |
| Apr 15, 2025 | 23.82 | 24.03 | 23.47 | 23.86 | 23.86 | 0.97% | 5,896 |
| Apr 14, 2025 | 22.14 | 23.63 | 22.14 | 23.63 | 23.63 | 8.25% | 18,038 |
| Apr 11, 2025 | 21.67 | 22.70 | 21.47 | 21.83 | 21.83 | 2.34% | 11,488 |
| Apr 10, 2025 | 21.90 | 21.90 | 20.78 | 21.33 | 21.33 | -3.48% | 25,305 |
| Apr 9, 2025 | 20.34 | 22.35 | 20.22 | 22.10 | 22.10 | 5.84% | 23,757 |
| Apr 8, 2025 | 20.81 | 21.49 | 20.69 | 20.88 | 20.88 | 1.43% | 12,055 |
| Apr 7, 2025 | 21.66 | 21.66 | 18.61 | 20.59 | 20.59 | -3.36% | 15,563 |
| Apr 4, 2025 | 21.96 | 22.36 | 21.27 | 21.30 | 21.30 | -9.21% | 48,927 |
| Apr 3, 2025 | 23.00 | 23.76 | 22.71 | 23.46 | 23.46 | 1.65% | 14,402 |
| Apr 2, 2025 | 22.50 | 23.84 | 22.35 | 23.08 | 23.08 | 0.44% | 8,621 |
| Apr 1, 2025 | 22.75 | 22.98 | 21.99 | 22.98 | 22.98 | 3.75% | 24,297 |
| Mar 31, 2025 | 22.77 | 22.97 | 22.10 | 22.15 | 22.15 | -4.61% | 26,162 |
| Mar 28, 2025 | 23.21 | 23.73 | 22.97 | 23.22 | 23.22 | -0.64% | 5,631 |
| Mar 27, 2025 | 22.50 | 23.78 | 22.50 | 23.37 | 23.37 | 2.10% | 2,011 |
| Mar 26, 2025 | 22.55 | 23.06 | 22.15 | 22.89 | 22.89 | 0.48% | 6,535 |
| Mar 25, 2025 | 22.20 | 22.98 | 21.60 | 22.78 | 22.78 | 5.86% | 3,317 |
| Mar 24, 2025 | 21.76 | 22.74 | 21.52 | 21.52 | 21.52 | -0.14% | 6,736 |
| Mar 21, 2025 | 21.55 | 21.74 | 21.36 | 21.55 | 21.55 | -1.42% | 5,929 |
| Mar 20, 2025 | 21.53 | 22.17 | 21.52 | 21.86 | 21.86 | -1.62% | 4,279 |
| Mar 19, 2025 | 22.23 | 22.78 | 21.59 | 22.22 | 22.22 | - | 15,283 |
| Mar 18, 2025 | 22.57 | 23.05 | 21.97 | 22.22 | 22.22 | -2.29% | 7,076 |
| Mar 17, 2025 | 22.50 | 22.75 | 22.25 | 22.74 | 22.74 | 4.17% | 7,392 |
| Mar 14, 2025 | 22.29 | 22.73 | 21.72 | 21.83 | 21.83 | -1.12% | 13,267 |
| Mar 13, 2025 | 21.69 | 22.08 | 21.14 | 22.08 | 22.08 | 1.51% | 11,470 |
| Mar 12, 2025 | 21.44 | 21.75 | 21.00 | 21.75 | 21.75 | 3.03% | 4,663 |
| Mar 11, 2025 | 21.29 | 21.31 | 20.83 | 21.11 | 21.11 | -0.52% | 4,759 |
| Mar 10, 2025 | 21.40 | 21.54 | 20.89 | 21.22 | 21.22 | -1.53% | 12,260 |
| Mar 7, 2025 | 21.47 | 21.80 | 21.13 | 21.55 | 21.55 | 0.39% | 8,688 |
| Mar 6, 2025 | 20.80 | 21.47 | 20.80 | 21.47 | 21.47 | 3.20% | 3,437 |
| Mar 5, 2025 | 20.75 | 21.00 | 20.50 | 20.80 | 20.80 | 1.41% | 7,855 |
| Mar 4, 2025 | 20.27 | 20.53 | 20.00 | 20.51 | 20.51 | 1.23% | 8,695 |
| Mar 3, 2025 | 20.41 | 20.52 | 20.24 | 20.26 | 20.26 | 0.35% | 18,077 |
| Feb 28, 2025 | 20.32 | 20.67 | 20.19 | 20.19 | 20.19 | -0.30% | 10,921 |
| Feb 27, 2025 | 20.36 | 20.36 | 20.20 | 20.25 | 20.25 | -0.54% | 2,169 |
| Feb 26, 2025 | 20.20 | 20.85 | 20.20 | 20.36 | 20.36 | 0.79% | 1,644 |
| Feb 25, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.23% | 1,905 |
| Feb 24, 2025 | 20.25 | 20.40 | 20.05 | 20.15 | 20.15 | 0.16% | 8,149 |
| Feb 21, 2025 | 19.84 | 20.36 | 19.84 | 20.12 | 20.12 | - | 4,107 |
| Feb 20, 2025 | 19.90 | 20.33 | 19.90 | 20.12 | 20.12 | 0.95% | 7,229 |
| Feb 19, 2025 | 19.65 | 19.98 | 19.64 | 19.93 | 19.93 | 2.15% | 2,590 |
| Feb 18, 2025 | 20.18 | 20.18 | 19.50 | 19.51 | 19.51 | -3.75% | 8,607 |
| Feb 14, 2025 | 20.20 | 20.48 | 19.95 | 20.27 | 20.27 | 0.45% | 39,835 |