Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
23.10
-0.84 (-3.51%)
At close: Jul 14, 2025, 4:00 PM
23.10
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 23.74 | 24.00 | 22.97 | 23.10 | 23.10 | -3.51% | 24,545 |
| Jul 11, 2025 | 24.35 | 24.35 | 23.61 | 23.94 | 23.94 | -1.26% | 8,681 |
| Jul 10, 2025 | 24.76 | 24.90 | 24.16 | 24.25 | 24.25 | -1.44% | 14,733 |
| Jul 9, 2025 | 24.85 | 25.00 | 24.60 | 24.60 | 24.60 | 0.20% | 6,330 |
| Jul 8, 2025 | 25.09 | 25.35 | 24.55 | 24.55 | 24.55 | -1.21% | 6,756 |
| Jul 7, 2025 | 23.00 | 25.45 | 23.00 | 24.85 | 24.85 | -0.56% | 11,154 |
| Jul 3, 2025 | 25.05 | 25.07 | 24.95 | 24.99 | 24.99 | -0.64% | 883 |
| Jul 2, 2025 | 24.74 | 25.15 | 24.41 | 25.15 | 25.15 | 1.99% | 18,707 |
| Jul 1, 2025 | 24.67 | 24.96 | 24.22 | 24.66 | 24.66 | 1.31% | 39,816 |
| Jun 30, 2025 | 24.62 | 25.01 | 24.20 | 24.34 | 24.34 | -1.54% | 29,199 |
| Jun 27, 2025 | 25.24 | 25.24 | 24.46 | 24.72 | 24.72 | -3.06% | 23,133 |
| Jun 26, 2025 | 25.14 | 25.94 | 24.88 | 25.50 | 25.50 | 2.66% | 14,970 |
| Jun 25, 2025 | 24.75 | 24.84 | 24.56 | 24.84 | 24.84 | 0.93% | 17,293 |
| Jun 24, 2025 | 25.06 | 25.06 | 24.56 | 24.61 | 24.61 | -0.16% | 8,569 |
| Jun 23, 2025 | 25.51 | 25.51 | 24.21 | 24.65 | 24.65 | -3.33% | 22,561 |
| Jun 20, 2025 | 25.50 | 25.95 | 25.26 | 25.50 | 25.50 | 1.88% | 4,054 |
| Jun 18, 2025 | 25.71 | 25.71 | 24.80 | 25.03 | 25.03 | -2.38% | 5,869 |
| Jun 17, 2025 | 26.45 | 26.45 | 25.13 | 25.64 | 25.64 | -1.98% | 26,484 |
| Jun 16, 2025 | 25.84 | 26.43 | 25.34 | 26.16 | 26.16 | 4.55% | 17,846 |
| Jun 13, 2025 | 25.52 | 25.52 | 25.02 | 25.02 | 25.02 | -3.62% | 9,914 |
| Jun 12, 2025 | 24.94 | 25.96 | 24.88 | 25.96 | 25.96 | 5.10% | 8,918 |
| Jun 11, 2025 | 24.78 | 25.00 | 24.40 | 24.70 | 24.70 | 2.45% | 14,750 |
| Jun 10, 2025 | 24.14 | 24.89 | 24.11 | 24.11 | 24.11 | -0.48% | 9,093 |
| Jun 9, 2025 | 24.37 | 24.59 | 24.10 | 24.23 | 24.23 | -2.20% | 5,957 |
| Jun 6, 2025 | 24.81 | 25.14 | 24.67 | 24.77 | 24.77 | -0.56% | 6,728 |
| Jun 5, 2025 | 24.79 | 26.00 | 22.40 | 24.91 | 24.91 | -0.60% | 13,048 |
| Jun 4, 2025 | 25.77 | 25.87 | 25.06 | 25.06 | 25.06 | -1.42% | 8,430 |
| Jun 3, 2025 | 25.29 | 26.24 | 25.26 | 25.42 | 25.42 | -2.79% | 11,095 |
| Jun 2, 2025 | 26.00 | 26.58 | 25.75 | 26.15 | 26.15 | -1.47% | 17,024 |
| May 30, 2025 | 26.63 | 26.64 | 26.16 | 26.54 | 26.54 | -0.38% | 5,259 |
| May 29, 2025 | 26.59 | 26.68 | 26.25 | 26.64 | 26.64 | 0.19% | 7,273 |
| May 28, 2025 | 25.24 | 27.00 | 25.24 | 26.59 | 26.59 | -1.77% | 9,440 |
| May 27, 2025 | 26.29 | 27.38 | 26.29 | 27.07 | 27.07 | 4.12% | 17,878 |
| May 23, 2025 | 26.36 | 26.54 | 25.92 | 26.00 | 26.00 | -1.03% | 15,240 |
| May 22, 2025 | 26.61 | 27.93 | 26.02 | 26.27 | 26.27 | -2.38% | 16,901 |
| May 21, 2025 | 26.55 | 27.48 | 25.76 | 26.91 | 26.91 | 0.41% | 9,656 |
| May 20, 2025 | 27.90 | 27.90 | 26.80 | 26.80 | 26.80 | -2.47% | 16,590 |
| May 19, 2025 | 26.39 | 27.66 | 26.39 | 27.48 | 27.48 | 5.61% | 17,472 |
| May 16, 2025 | 26.24 | 28.00 | 26.00 | 26.02 | 26.02 | -1.40% | 9,050 |
| May 15, 2025 | 26.87 | 27.20 | 26.23 | 26.39 | 26.39 | -1.68% | 15,721 |
| May 14, 2025 | 26.99 | 27.05 | 26.39 | 26.84 | 26.84 | 0.60% | 20,001 |
| May 13, 2025 | 26.28 | 27.50 | 25.46 | 26.68 | 26.68 | 4.57% | 29,841 |
| May 12, 2025 | 25.90 | 26.00 | 25.28 | 25.51 | 25.51 | -1.68% | 16,961 |
| May 9, 2025 | 25.85 | 25.95 | 25.73 | 25.95 | 25.95 | 1.82% | 4,370 |
| May 8, 2025 | 25.96 | 25.96 | 25.00 | 25.49 | 25.49 | -3.39% | 26,473 |
| May 7, 2025 | 25.41 | 26.38 | 24.91 | 26.38 | 26.38 | 1.89% | 36,601 |
| May 6, 2025 | 25.58 | 26.20 | 25.21 | 25.89 | 25.89 | 1.37% | 45,621 |
| May 5, 2025 | 25.57 | 26.00 | 25.41 | 25.54 | 25.54 | 0.04% | 29,329 |
| May 2, 2025 | 27.03 | 27.50 | 24.74 | 25.53 | 25.53 | -2.56% | 33,005 |
| May 1, 2025 | 25.21 | 26.83 | 25.21 | 26.20 | 26.20 | 1.16% | 27,960 |