Skip to main content
logo
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
30.58
+0.46 (1.53%)
At close: Jan 22, 2026, 4:00 PM EST
30.58
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202630.5131.0030.3530.5830.581.53%2,739
Jan 21, 202631.4331.4330.1230.1230.120.97%1,371
Jan 20, 202629.6029.8329.0629.8329.83-0.70%8,830
Jan 16, 202629.3830.4028.8130.0430.043.23%14,299
Jan 15, 202629.5930.3928.5029.1029.10-2.02%3,613
Jan 14, 202630.1930.2529.4629.7029.70-0.37%10,511
Jan 13, 202630.0130.5029.3629.8129.81-0.60%10,388
Jan 12, 202629.5030.3628.9129.9929.993.63%23,722
Jan 9, 202628.6429.2128.6428.9428.941.05%5,448
Jan 8, 202629.7429.7427.6028.6428.642.73%28,669
Jan 7, 202628.1228.9727.8127.8827.88-2.92%993
Jan 6, 202627.7428.7227.6628.7228.724.55%5,949
Jan 5, 202627.0927.6926.5727.4727.471.48%5,701
Jan 2, 202628.5728.5727.0727.0727.07-2.97%4,947
Dec 31, 202528.0028.0027.5027.9027.901.82%7,070
Dec 30, 202527.4928.4126.6327.4027.400.96%25,133
Dec 29, 202527.4327.6327.1427.1427.14-1.42%14,189
Dec 26, 202527.4027.8027.4027.5327.530.84%2,344
Dec 24, 202527.1027.3027.1027.3027.300.15%488
Dec 23, 202526.7027.4726.7027.2627.261.72%12,820
Dec 22, 202527.0027.0026.8026.8026.800.90%7,012
Dec 19, 202526.6127.1726.0926.5626.561.57%10,497
Dec 18, 202526.1626.7926.1526.1526.15-2.13%11,774
Dec 17, 202526.9127.0326.6426.7226.72-1.44%3,900
Dec 16, 202526.8727.4926.8727.1127.11-2.82%3,315
Dec 15, 202527.8128.0026.9427.9027.902.49%6,607
Dec 12, 202527.6528.0026.8527.2227.220.67%3,743
Dec 11, 202527.1627.8926.8727.0426.951.58%3,845
Dec 10, 202527.3227.3226.6226.6226.53-1.37%4,639
Dec 9, 202527.3527.3526.5126.9926.90-0.95%4,784
Dec 8, 202527.2527.2827.0027.2527.160.11%3,598
Dec 5, 202527.9527.9527.0027.2227.13-0.17%5,709
Dec 4, 202527.2327.6227.1927.2727.171.18%3,617
Dec 3, 202527.1527.7126.9526.9526.86-0.85%5,508
Dec 2, 202527.6227.6227.1827.1827.09-2.30%3,024
Dec 1, 202527.2927.8226.9527.8227.722.32%5,147
Nov 28, 202527.0127.4327.0127.1927.101.99%3,134
Nov 26, 202526.8727.1826.3926.6626.570.02%2,976
Nov 25, 202526.7726.7726.3626.6626.56-0.02%2,469
Nov 24, 202526.6926.9126.1926.6626.571.14%4,175
Nov 21, 202526.4626.5925.8926.3626.27-1.42%10,126
Nov 20, 202527.4527.5225.9226.7426.65-1.00%4,857
Nov 19, 202527.4727.8026.8327.0126.92-0.66%16,161
Nov 18, 202527.4027.5827.1827.1927.10-1.63%30,323
Nov 17, 202527.4328.2127.2327.6427.552.83%13,916
Nov 14, 202527.6027.6326.7026.8826.79-6.34%17,039
Nov 13, 202528.6529.3827.2728.7028.600.53%7,580
Nov 12, 202527.7428.6927.3628.5528.453.67%6,079
Nov 11, 202527.1927.5426.9927.5427.45-0.61%4,863
Nov 10, 202527.3227.7127.2127.7127.621.88%331,308