Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
31.31
-0.69 (-2.16%)
At close: Feb 12, 2026, 4:00 PM EST
31.31
0.00 (0.00%)
After-hours: Feb 12, 2026, 7:00 PM EST
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 32.10 | 32.48 | 31.49 | 31.00 | - | -3.13% | 12,802 |
| Feb 11, 2026 | 31.63 | 32.00 | 31.07 | 32.00 | 32.00 | 1.07% | 5,655 |
| Feb 10, 2026 | 31.46 | 31.71 | 31.26 | 31.66 | 31.66 | -0.72% | 7,417 |
| Feb 9, 2026 | 31.52 | 32.00 | 31.52 | 31.89 | 31.89 | 1.08% | 16,828 |
| Feb 6, 2026 | 32.14 | 32.19 | 31.27 | 31.55 | 31.55 | -0.16% | 19,851 |
| Feb 5, 2026 | 32.99 | 32.99 | 31.55 | 31.60 | 31.60 | -5.20% | 11,722 |
| Feb 4, 2026 | 33.35 | 33.35 | 32.38 | 33.34 | 33.34 | 0.56% | 6,299 |
| Feb 3, 2026 | 32.81 | 33.86 | 32.44 | 33.15 | 33.15 | 2.28% | 23,432 |
| Feb 2, 2026 | 31.51 | 32.99 | 30.43 | 32.41 | 32.41 | 3.15% | 237,266 |
| Jan 30, 2026 | 31.49 | 31.61 | 31.05 | 31.42 | 31.42 | -1.81% | 21,021 |
| Jan 29, 2026 | 31.91 | 32.37 | 31.34 | 32.00 | 32.00 | 1.56% | 120,615 |
| Jan 28, 2026 | 31.85 | 32.93 | 31.40 | 31.51 | 31.51 | -0.63% | 62,798 |
| Jan 27, 2026 | 30.51 | 31.71 | 30.51 | 31.71 | 31.71 | 4.04% | 7,211 |
| Jan 26, 2026 | 31.45 | 31.46 | 30.43 | 30.48 | 30.48 | -0.88% | 8,061 |
| Jan 23, 2026 | 31.09 | 31.38 | 30.30 | 30.75 | 30.75 | 0.56% | 42,349 |
| Jan 22, 2026 | 30.51 | 31.00 | 30.35 | 30.58 | 30.58 | 1.53% | 2,739 |
| Jan 21, 2026 | 31.43 | 31.43 | 30.12 | 30.12 | 30.12 | 0.97% | 1,371 |
| Jan 20, 2026 | 29.60 | 29.83 | 29.06 | 29.83 | 29.83 | -0.70% | 8,830 |
| Jan 16, 2026 | 29.38 | 30.40 | 28.81 | 30.04 | 30.04 | 3.23% | 14,299 |
| Jan 15, 2026 | 29.59 | 30.39 | 28.50 | 29.10 | 29.10 | -2.02% | 3,613 |
| Jan 14, 2026 | 30.19 | 30.25 | 29.46 | 29.70 | 29.70 | -0.37% | 10,511 |
| Jan 13, 2026 | 30.01 | 30.50 | 29.36 | 29.81 | 29.81 | -0.60% | 10,388 |
| Jan 12, 2026 | 29.50 | 30.36 | 28.91 | 29.99 | 29.99 | 3.63% | 23,722 |
| Jan 9, 2026 | 28.64 | 29.21 | 28.64 | 28.94 | 28.94 | 1.05% | 5,448 |
| Jan 8, 2026 | 29.74 | 29.74 | 27.60 | 28.64 | 28.64 | 2.73% | 28,669 |
| Jan 7, 2026 | 28.12 | 28.97 | 27.81 | 27.88 | 27.88 | -2.92% | 993 |
| Jan 6, 2026 | 27.74 | 28.72 | 27.66 | 28.72 | 28.72 | 4.55% | 5,949 |
| Jan 5, 2026 | 27.09 | 27.69 | 26.57 | 27.47 | 27.47 | 1.48% | 5,701 |
| Jan 2, 2026 | 28.57 | 28.57 | 27.07 | 27.07 | 27.07 | -2.97% | 4,947 |
| Dec 31, 2025 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | 1.82% | 7,070 |
| Dec 30, 2025 | 27.49 | 28.41 | 26.63 | 27.40 | 27.40 | 0.96% | 25,133 |
| Dec 29, 2025 | 27.43 | 27.63 | 27.14 | 27.14 | 27.14 | -1.42% | 14,189 |
| Dec 26, 2025 | 27.40 | 27.80 | 27.40 | 27.53 | 27.53 | 0.84% | 2,344 |
| Dec 24, 2025 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 0.15% | 488 |
| Dec 23, 2025 | 26.70 | 27.47 | 26.70 | 27.26 | 27.26 | 1.72% | 12,820 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.90% | 7,012 |
| Dec 19, 2025 | 26.61 | 27.17 | 26.09 | 26.56 | 26.56 | 1.57% | 10,497 |
| Dec 18, 2025 | 26.16 | 26.79 | 26.15 | 26.15 | 26.15 | -2.13% | 11,774 |
| Dec 17, 2025 | 26.91 | 27.03 | 26.64 | 26.72 | 26.72 | -1.44% | 3,900 |
| Dec 16, 2025 | 26.87 | 27.49 | 26.87 | 27.11 | 27.11 | -2.82% | 3,315 |
| Dec 15, 2025 | 27.81 | 28.00 | 26.94 | 27.90 | 27.90 | 2.49% | 6,607 |
| Dec 12, 2025 | 27.65 | 28.00 | 26.85 | 27.22 | 27.22 | 0.67% | 3,743 |
| Dec 11, 2025 | 27.16 | 27.89 | 26.87 | 27.04 | 26.95 | 1.58% | 3,845 |
| Dec 10, 2025 | 27.32 | 27.32 | 26.62 | 26.62 | 26.53 | -1.37% | 4,639 |
| Dec 9, 2025 | 27.35 | 27.35 | 26.51 | 26.99 | 26.90 | -0.95% | 4,784 |
| Dec 8, 2025 | 27.25 | 27.28 | 27.00 | 27.25 | 27.16 | 0.11% | 3,598 |
| Dec 5, 2025 | 27.95 | 27.95 | 27.00 | 27.22 | 27.13 | -0.17% | 5,709 |
| Dec 4, 2025 | 27.23 | 27.62 | 27.19 | 27.27 | 27.17 | 1.18% | 3,617 |
| Dec 3, 2025 | 27.15 | 27.71 | 26.95 | 26.95 | 26.86 | -0.85% | 5,508 |
| Dec 2, 2025 | 27.62 | 27.62 | 27.18 | 27.18 | 27.09 | -2.30% | 3,024 |