Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
17.41
+0.36 (2.11%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 17.05 | 18.18 | 16.80 | 16.80 | - | -1.47% | 5,270 |
| Oct 30, 2024 | 18.04 | 18.12 | 16.73 | 17.05 | - | -6.52% | 7,208 |
| Oct 29, 2024 | 18.87 | 18.88 | 18.13 | 18.24 | - | -0.55% | 6,127 |
| Oct 28, 2024 | 18.85 | 18.94 | 18.32 | 18.34 | - | 0.82% | 7,751 |
| Oct 25, 2024 | 19.20 | 19.29 | 18.19 | 18.19 | - | -3.71% | 10,114 |
| Oct 24, 2024 | 19.01 | 19.14 | 18.89 | 18.89 | - | 0.96% | 4,040 |
| Oct 23, 2024 | 18.81 | 19.10 | 18.71 | 18.71 | - | -1.45% | 5,284 |
| Oct 22, 2024 | 19.21 | 19.32 | 18.98 | 18.99 | - | -0.65% | 8,650 |
| Oct 21, 2024 | 18.50 | 19.12 | 18.50 | 19.11 | - | 0.63% | 18,092 |
| Oct 18, 2024 | 18.85 | 19.00 | 18.73 | 18.99 | - | 1.29% | 7,306 |
| Oct 17, 2024 | 18.64 | 19.11 | 18.64 | 18.75 | - | 0.15% | 19,672 |
| Oct 16, 2024 | 18.90 | 19.09 | 18.84 | 18.72 | - | -0.21% | 7,098 |
| Oct 15, 2024 | 18.95 | 19.07 | 18.75 | 18.76 | - | -0.78% | 21,491 |
| Oct 14, 2024 | 18.84 | 19.14 | 18.79 | 18.91 | - | -0.16% | 27,005 |
| Oct 11, 2024 | 18.83 | 19.25 | 18.72 | 18.94 | - | 2.30% | 17,269 |
| Oct 10, 2024 | 18.63 | 18.77 | 18.44 | 18.51 | - | -0.11% | 51,680 |
| Oct 9, 2024 | 18.60 | 18.77 | 18.43 | 18.53 | - | 0.22% | 19,844 |
| Oct 8, 2024 | 19.17 | 19.17 | 18.55 | 18.49 | - | -2.50% | 12,864 |
| Oct 7, 2024 | 18.76 | 19.41 | 18.76 | 18.97 | - | 0.47% | 14,723 |
| Oct 4, 2024 | 19.17 | 19.22 | 18.99 | 18.88 | - | -0.52% | 32,364 |
| Oct 3, 2024 | 19.06 | 19.99 | 18.57 | 18.98 | - | -1.03% | 133,060 |
| Oct 2, 2024 | 19.82 | 19.82 | 19.15 | 19.17 | - | -0.20% | 64,404 |
| Oct 1, 2024 | 20.02 | 20.02 | 19.22 | 19.21 | - | -2.99% | 48,398 |
| Sep 30, 2024 | 19.97 | 20.38 | 19.89 | 19.81 | - | 0.70% | 17,505 |
| Sep 27, 2024 | 19.77 | 20.15 | 19.65 | 19.67 | - | 2.68% | 15,130 |
| Sep 26, 2024 | 19.37 | 19.60 | 19.29 | 19.15 | - | 2.48% | 3,259 |
| Sep 25, 2024 | 18.60 | 19.15 | 18.54 | 18.69 | - | 1.23% | 10,631 |
| Sep 24, 2024 | 19.34 | 19.34 | 18.46 | 18.46 | - | -2.55% | 11,503 |
| Sep 23, 2024 | 19.19 | 19.32 | 19.04 | 18.95 | - | 1.43% | 9,697 |
| Sep 20, 2024 | 18.99 | 18.99 | 18.25 | 18.68 | - | 3.05% | 1,045 |
| Sep 19, 2024 | 18.96 | 18.96 | 17.86 | 18.13 | - | -0.65% | 899 |
| Sep 18, 2024 | 17.85 | 18.47 | 17.85 | 18.25 | - | -0.19% | 528 |
| Sep 17, 2024 | 18.43 | 18.51 | 18.30 | 18.28 | - | 1.40% | 2,382 |
| Sep 16, 2024 | 18.48 | 18.70 | 17.49 | 18.03 | - | 0.11% | 6,402 |
| Sep 13, 2024 | 18.46 | 18.46 | 18.23 | 18.01 | - | 0.24% | 1,550 |
| Sep 12, 2024 | 18.12 | 18.44 | 17.85 | 17.96 | - | 0.20% | 1,928 |
| Sep 11, 2024 | 18.21 | 18.21 | 17.78 | 17.93 | - | 0.95% | 2,870 |
| Sep 10, 2024 | 18.10 | 18.43 | 17.67 | 17.76 | - | -0.55% | 11,347 |
| Sep 9, 2024 | 18.04 | 18.34 | 17.71 | 17.86 | - | 1.17% | 5,598 |
| Sep 6, 2024 | 17.74 | 18.15 | 17.62 | 17.65 | - | 1.65% | 5,033 |
| Sep 5, 2024 | 17.90 | 17.96 | 15.00 | 17.37 | - | -2.82% | 93,641 |
| Sep 4, 2024 | 18.33 | 18.33 | 18.09 | 17.87 | - | -3.00% | 3,973 |
| Sep 3, 2024 | 19.31 | 19.36 | 18.04 | 18.42 | - | -3.47% | 131,091 |
| Aug 30, 2024 | 19.32 | 19.50 | 19.32 | 19.09 | - | -1.28% | 3,393 |
| Aug 29, 2024 | 19.19 | 19.58 | 19.17 | 19.33 | - | 0.88% | 9,403 |
| Aug 28, 2024 | 19.00 | 19.41 | 19.00 | 19.16 | - | 2.97% | 7,915 |
| Aug 27, 2024 | 19.37 | 19.37 | 18.74 | 18.61 | - | -2.89% | 7,127 |
| Aug 26, 2024 | 19.28 | 19.50 | 19.28 | 19.16 | - | 1.20% | 3,040 |
| Aug 23, 2024 | 19.06 | 19.18 | 18.56 | 18.94 | - | 1.97% | 4,041 |
| Aug 22, 2024 | 18.99 | 19.19 | 18.80 | 18.57 | - | -0.84% | 4,363 |
| Aug 21, 2024 | 19.00 | 19.18 | 18.92 | 18.73 | - | 0.63% | 9,463 |
| Aug 20, 2024 | 19.14 | 19.16 | 18.84 | 18.61 | - | -2.38% | 1,217 |
| Aug 19, 2024 | 19.33 | 19.33 | 19.13 | 19.07 | - | 1.91% | 1,489 |
| Aug 16, 2024 | 18.93 | 19.17 | 18.93 | 18.71 | - | 2.07% | 1,572 |
| Aug 15, 2024 | 18.89 | 19.47 | 18.34 | 18.33 | - | -1.55% | 1,739 |
| Aug 14, 2024 | 18.55 | 19.07 | 18.55 | 18.62 | - | 1.68% | 3,122 |
| Aug 13, 2024 | 18.83 | 18.90 | 18.75 | 18.31 | - | -1.56% | 1,536 |
| Aug 12, 2024 | 19.19 | 19.27 | 18.95 | 18.60 | - | -0.53% | 3,914 |
| Aug 9, 2024 | 18.68 | 19.15 | 18.68 | 18.70 | - | 3.26% | 10,176 |
| Aug 8, 2024 | 18.43 | 18.55 | 18.40 | 18.11 | - | -0.08% | 1,915 |
| Aug 7, 2024 | 18.57 | 18.65 | 18.42 | 18.12 | - | -0.21% | 3,670 |
| Aug 6, 2024 | 18.62 | 18.84 | 18.41 | 18.16 | - | 0.70% | 8,512 |
| Aug 5, 2024 | 17.80 | 18.85 | 17.80 | 18.04 | - | -1.60% | 3,229 |
| Aug 2, 2024 | 18.87 | 18.87 | 17.71 | 18.33 | - | 1.30% | 23,407 |
| Aug 1, 2024 | 19.20 | 19.20 | 18.50 | 18.09 | - | -3.14% | 18,338 |
| Jul 31, 2024 | 19.12 | 19.43 | 19.09 | 18.68 | - | 0.13% | 5,682 |
| Jul 30, 2024 | 18.93 | 19.35 | 18.93 | 18.66 | - | 2.17% | 1,445 |
| Jul 29, 2024 | 18.13 | 19.15 | 18.13 | 18.26 | - | 2.69% | 6,945 |
| Jul 26, 2024 | 19.09 | 19.09 | 18.21 | 17.78 | - | -3.65% | 4,957 |
| Jul 25, 2024 | 18.99 | 19.20 | 18.90 | 18.46 | - | -0.58% | 8,257 |
| Jul 24, 2024 | 18.79 | 19.53 | 18.79 | 18.56 | - | -0.73% | 14,715 |
| Jul 23, 2024 | 19.16 | 19.28 | 19.01 | 18.70 | - | 0.47% | 1,794 |
| Jul 22, 2024 | 18.76 | 19.06 | 18.71 | 18.61 | - | 1.01% | 6,802 |
| Jul 19, 2024 | 18.74 | 19.10 | 18.70 | 18.43 | - | 0.96% | 5,769 |
| Jul 18, 2024 | 18.85 | 18.85 | 18.53 | 18.25 | - | -2.60% | 4,348 |
| Jul 17, 2024 | 19.05 | 19.20 | 18.52 | 18.74 | - | -0.98% | 9,339 |
| Jul 16, 2024 | 18.74 | 19.38 | 18.74 | 18.92 | - | 0.21% | 2,834 |
| Jul 15, 2024 | 19.00 | 19.51 | 19.00 | 18.88 | - | 0.47% | 7,975 |
| Jul 12, 2024 | 19.10 | 19.25 | 18.93 | 18.80 | - | 0.78% | 7,813 |
| Jul 11, 2024 | 18.52 | 19.10 | 18.12 | 18.65 | - | 3.63% | 14,990 |
| Jul 10, 2024 | 17.56 | 18.48 | 17.56 | 18.00 | - | 5.86% | 19,260 |
| Jul 9, 2024 | 17.23 | 17.57 | 17.07 | 17.00 | - | 2.23% | 2,069 |
| Jul 8, 2024 | 17.05 | 17.06 | 16.82 | 16.63 | - | 0.89% | 9,160 |
| Jul 5, 2024 | 17.32 | 17.35 | 16.24 | 16.48 | - | -1.66% | 11,188 |
| Jul 3, 2024 | 16.49 | 17.25 | 16.49 | 16.76 | - | 2.97% | 45,970 |
| Jul 2, 2024 | 17.12 | 17.12 | 16.67 | 16.28 | - | -1.89% | 6,437 |
| Jul 1, 2024 | 17.35 | 17.35 | 16.92 | 16.59 | - | -1.22% | 27,068 |
| Jun 28, 2024 | 16.76 | 17.20 | 16.76 | 16.80 | - | 2.32% | 50,735 |
| Jun 27, 2024 | 17.25 | 17.33 | 16.81 | 16.41 | - | -2.55% | 7,097 |
| Jun 26, 2024 | 17.47 | 17.50 | 17.08 | 16.84 | - | -1.77% | 22,862 |
| Jun 25, 2024 | 17.33 | 17.56 | 17.15 | 17.15 | - | 1.97% | 7,713 |
| Jun 24, 2024 | 17.43 | 17.45 | 17.22 | 16.81 | - | - | 16,312 |
| Jun 21, 2024 | 17.97 | 17.97 | 17.22 | 16.81 | - | -4.17% | 5,653 |
| Jun 20, 2024 | 17.84 | 17.98 | 17.57 | 17.55 | - | 1.64% | 5,680 |
| Jun 18, 2024 | 17.68 | 17.72 | 17.49 | 17.26 | - | -1.23% | 11,204 |
| Jun 17, 2024 | 18.15 | 18.15 | 17.63 | 17.48 | - | 0.25% | 13,429 |
| Jun 14, 2024 | 18.17 | 18.17 | 17.38 | 17.43 | - | -0.42% | 11,302 |
| Jun 13, 2024 | 18.21 | 18.21 | 17.73 | 17.51 | - | -2.13% | 5,709 |
| Jun 12, 2024 | 18.33 | 18.45 | 18.16 | 17.89 | - | -1.03% | 5,598 |
| Jun 11, 2024 | 18.51 | 18.57 | 18.35 | 18.07 | - | 0.65% | 19,206 |