Skip to main content
logo
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
26.00
-0.34 (-1.29%)
At close: Nov 4, 2025, 4:00 PM EST
26.00
0.00 (0.00%)
After-hours: Nov 4, 2025, 7:00 PM EST

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202523.9024.7623.6323.8523.620.13%5,938
Oct 15, 202523.5623.8223.3323.8223.591.49%16,725
Oct 14, 202523.0223.8523.0123.4723.251.12%7,939
Oct 13, 202522.5823.3222.5423.2122.992.79%14,575
Oct 10, 202523.1423.3222.5822.5822.36-1.91%7,675
Oct 9, 202522.8423.4822.7523.0222.801.50%12,426
Oct 8, 202522.6623.0022.4022.6822.461.70%14,482
Oct 7, 202522.2522.5922.0722.3022.091.32%8,433
Oct 6, 202522.6623.0121.9822.0121.80-2.74%41,292
Oct 3, 202522.8022.8022.6322.6322.41-0.27%4,331
Oct 2, 202523.3523.6022.4122.6922.47-2.49%21,005
Oct 1, 202523.5323.7023.1823.2723.05-1.73%6,045
Sep 30, 202523.7123.8023.2923.6823.45-0.38%19,795
Sep 29, 202524.1024.1023.5923.7723.54-0.19%4,158
Sep 26, 202524.0924.2423.7823.8223.59-2.28%17,921
Sep 25, 202524.1925.0024.1324.3724.140.66%11,126
Sep 24, 202524.4325.0524.2124.2123.98-0.60%5,812
Sep 23, 202524.6024.6024.3124.3624.12-0.10%1,299
Sep 22, 202525.1225.1224.3024.3824.15-1.57%19,722
Sep 19, 202524.5225.1023.4124.7724.53-1.28%2,548
Sep 18, 202524.8125.7024.5425.0924.851.13%18,215
Sep 17, 202524.7225.1624.5124.8124.570.85%9,132
Sep 16, 202524.8824.9924.1624.6024.36-0.20%18,663
Sep 15, 202524.0324.9024.0324.6524.410.74%16,707
Sep 12, 202524.6224.9124.3524.4724.240.20%5,632
Sep 11, 202524.1524.5824.0024.4224.191.71%2,355
Sep 10, 202523.7924.4423.5024.0123.782.04%19,925
Sep 9, 202523.9524.0023.4123.5323.30-2.53%41,552
Sep 8, 202524.0924.3123.5424.1423.91-0.74%59,688
Sep 5, 202525.0325.1024.3224.3224.09-19,757
Sep 4, 202524.0924.7024.0924.3224.091.08%10,723
Sep 3, 202523.6524.1923.6524.0623.831.52%13,418
Sep 2, 202523.6723.8523.6623.7023.47-0.75%18,426
Aug 29, 202523.9324.0823.7423.8823.65-0.83%5,837
Aug 28, 202523.8124.0823.7424.0823.850.54%2,146
Aug 27, 202523.9324.0123.7023.9523.72-1.07%8,091
Aug 26, 202524.3124.3124.0024.2123.980.17%8,261