Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
29.00
+0.03 (0.10%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.31 | 29.36 | 28.90 | 29.00 | 29.00 | 0.10% | 1,257 |
| Oct 15, 2026 | 27.88 | 29.26 | 27.82 | 28.97 | 28.97 | 4.34% | 8,001 |
| Oct 14, 2026 | 28.36 | 28.36 | 25.96 | 27.77 | 27.77 | -4.62% | 10,713 |
| Oct 13, 2026 | 29.02 | 29.13 | 28.61 | 29.11 | 29.11 | -0.41% | 7,367 |
| Oct 12, 2026 | 29.02 | 29.23 | 29.02 | 29.23 | 29.23 | -1.28% | 1,431 |
| Oct 9, 2026 | 29.62 | 29.63 | 29.43 | 29.61 | 29.61 | 0.07% | 2,480 |
| Oct 8, 2026 | 30.48 | 30.48 | 29.36 | 29.59 | 29.59 | -6.06% | 5,884 |
| Oct 7, 2026 | 30.37 | 31.50 | 29.84 | 31.50 | 31.50 | 3.09% | 2,639 |
| Oct 6, 2026 | 30.82 | 30.82 | 30.40 | 30.56 | 30.56 | 2.77% | 4,395 |
| Oct 5, 2026 | 29.55 | 30.16 | 29.41 | 29.73 | 29.73 | 3.70% | 6,836 |
| Oct 2, 2026 | 28.85 | 28.85 | 28.67 | 28.67 | 28.67 | 0.05% | 3,365 |
| Oct 1, 2026 | 29.02 | 29.02 | 28.41 | 28.66 | 28.66 | -1.26% | 4,471 |
| Sep 30, 2026 | 29.76 | 30.01 | 29.02 | 29.02 | 29.02 | -4.63% | 8,148 |
| Sep 29, 2026 | 29.83 | 31.65 | 29.77 | 30.43 | 30.43 | 2.01% | 7,359 |
| Sep 28, 2026 | 30.23 | 30.86 | 29.83 | 29.83 | 29.83 | -2.83% | 13,791 |
| Sep 25, 2026 | 30.81 | 30.83 | 30.40 | 30.70 | 30.70 | 1.35% | 6,308 |
| Sep 24, 2026 | 30.83 | 30.83 | 30.29 | 30.29 | 30.29 | -1.01% | 5,019 |
| Sep 23, 2026 | 31.48 | 31.48 | 30.60 | 30.60 | 30.60 | -2.61% | 4,573 |
| Sep 22, 2026 | 31.10 | 31.55 | 31.10 | 31.42 | 31.42 | 3.02% | 3,111 |
| Sep 21, 2026 | 30.98 | 30.98 | 30.01 | 30.50 | 30.50 | 3.32% | 4,539 |
| Sep 18, 2026 | 30.25 | 30.25 | 29.52 | 29.52 | 29.52 | -3.37% | 4,384 |
| Sep 17, 2026 | 29.38 | 30.55 | 29.25 | 30.55 | 30.55 | 3.88% | 3,614 |
| Sep 16, 2026 | 29.80 | 29.87 | 29.01 | 29.41 | 29.41 | 0.03% | 6,816 |
| Sep 15, 2026 | 29.35 | 29.40 | 29.35 | 29.40 | 29.40 | - | 1,493 |
| Sep 14, 2026 | 29.09 | 30.00 | 29.00 | 29.40 | 29.40 | -0.34% | 2,464 |
| Sep 11, 2026 | 29.10 | 29.60 | 29.10 | 29.50 | 29.50 | 1.34% | 5,180 |
| Sep 10, 2026 | 28.81 | 29.53 | 28.81 | 29.11 | 29.11 | -1.41% | 1,625 |
| Sep 9, 2026 | 29.51 | 30.00 | 29.50 | 29.53 | 29.53 | 0.08% | 4,272 |
| Sep 8, 2026 | 29.08 | 29.85 | 29.08 | 29.50 | 29.50 | 0.75% | 96,334 |
| Sep 4, 2026 | 29.34 | 29.66 | 29.02 | 29.28 | 29.28 | -1.75% | 17,693 |
| Sep 3, 2026 | 30.18 | 30.42 | 29.70 | 29.80 | 29.80 | -0.27% | 20,882 |
| Sep 2, 2026 | 29.00 | 30.12 | 28.96 | 29.88 | 29.88 | 1.98% | 78,319 |
| Sep 1, 2026 | 29.15 | 29.42 | 28.33 | 29.30 | 29.30 | 0.38% | 23,867 |
| Aug 31, 2026 | 28.91 | 29.19 | 28.65 | 29.19 | 29.19 | -1.25% | 19,008 |
| Aug 28, 2026 | 30.38 | 30.38 | 29.46 | 29.56 | 29.56 | -1.14% | 32,004 |
| Aug 27, 2026 | 30.13 | 30.13 | 29.64 | 29.90 | 29.90 | -0.33% | 6,452 |
| Aug 26, 2026 | 30.68 | 30.68 | 29.40 | 30.00 | 30.00 | -1.45% | 10,570 |
| Aug 25, 2026 | 30.51 | 30.58 | 30.44 | 30.44 | 30.44 | -1.17% | 2,069 |
| Aug 24, 2026 | 31.31 | 31.31 | 30.53 | 30.80 | 30.80 | -1.77% | 3,492 |
| Aug 21, 2026 | 30.84 | 31.36 | 30.40 | 31.36 | 31.36 | 2.76% | 1,677 |
| Aug 20, 2026 | 30.97 | 30.97 | 30.52 | 30.75 | 30.51 | 1.15% | 2,400 |
| Aug 19, 2026 | 31.19 | 31.19 | 30.40 | 30.40 | 30.17 | 1.10% | 1,128 |
| Aug 18, 2026 | 29.97 | 30.16 | 29.97 | 30.07 | 29.84 | -2.78% | 2,712 |
| Aug 17, 2026 | 30.33 | 31.10 | 30.32 | 30.93 | 30.69 | 0.68% | 8,309 |
| Aug 14, 2026 | 30.94 | 31.01 | 30.33 | 30.72 | 30.48 | -0.58% | 2,619 |
| Aug 13, 2026 | 30.69 | 30.93 | 29.83 | 30.90 | 30.66 | -0.32% | 10,037 |
| Aug 12, 2026 | 31.65 | 31.65 | 31.00 | 31.00 | 30.76 | -1.59% | 1,857 |
| Aug 11, 2026 | 32.00 | 32.37 | 31.01 | 31.50 | 31.26 | 0.32% | 2,762 |
| Aug 10, 2026 | 31.64 | 31.70 | 31.32 | 31.40 | 31.16 | -0.01% | 4,253 |
| Aug 7, 2026 | 31.31 | 31.40 | 31.31 | 31.40 | 31.16 | 0.30% | 1,030 |