Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
26.75
-0.90 (-3.25%)
At close: May 4, 2026, 4:00 PM EDT
27.48
+0.73 (2.73%)
After-hours: May 4, 2026, 7:00 PM EDT
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 28.27 | 28.56 | 26.11 | 26.75 | 26.75 | -3.25% | 7,576 |
| May 1, 2026 | 28.19 | 28.20 | 27.16 | 27.65 | 27.65 | -1.99% | 1,582 |
| Apr 30, 2026 | 28.64 | 28.76 | 27.12 | 28.21 | 28.21 | -0.25% | 11,634 |
| Apr 29, 2026 | 29.10 | 31.00 | 28.28 | 28.28 | 28.28 | -2.04% | 4,924 |
| Apr 28, 2026 | 30.10 | 30.10 | 28.87 | 28.87 | 28.87 | -3.25% | 4,024 |
| Apr 27, 2026 | 29.48 | 30.93 | 29.03 | 29.84 | 29.84 | 0.30% | 4,128 |
| Apr 24, 2026 | 30.77 | 30.77 | 29.27 | 29.75 | 29.75 | 0.81% | 4,355 |
| Apr 23, 2026 | 30.10 | 31.35 | 29.51 | 29.51 | 29.51 | -3.25% | 17,134 |
| Apr 22, 2026 | 30.36 | 30.52 | 30.25 | 30.50 | 30.50 | -0.47% | 2,351 |
| Apr 21, 2026 | 31.26 | 31.26 | 30.00 | 30.65 | 30.65 | 0.84% | 3,324 |
| Apr 20, 2026 | 30.36 | 30.39 | 30.36 | 30.39 | 30.39 | -0.52% | 1,855 |
| Apr 17, 2026 | 30.40 | 31.01 | 30.40 | 30.55 | 30.55 | 1.09% | 3,768 |
| Apr 16, 2026 | 30.35 | 30.48 | 29.80 | 30.22 | 30.22 | 0.77% | 4,670 |
| Apr 15, 2026 | 30.57 | 30.57 | 29.72 | 29.99 | 29.99 | -0.07% | 8,978 |
| Apr 14, 2026 | 29.97 | 30.65 | 28.88 | 30.01 | 30.01 | 1.49% | 32,039 |
| Apr 13, 2026 | 28.21 | 29.74 | 28.21 | 29.57 | 29.57 | 0.68% | 11,356 |
| Apr 10, 2026 | 28.38 | 29.70 | 28.38 | 29.37 | 29.37 | 3.05% | 3,569 |
| Apr 9, 2026 | 27.05 | 29.90 | 27.05 | 28.50 | 28.50 | 5.48% | 6,535 |
| Apr 8, 2026 | 28.65 | 28.65 | 26.94 | 27.02 | 27.02 | 1.24% | 10,223 |
| Apr 7, 2026 | 26.61 | 27.06 | 26.42 | 26.69 | 26.69 | 0.32% | 11,700 |
| Apr 6, 2026 | 26.05 | 27.14 | 26.05 | 26.61 | 26.61 | 3.76% | 5,436 |
| Apr 2, 2026 | 25.70 | 26.76 | 25.50 | 25.64 | 25.64 | -1.63% | 6,275 |
| Apr 1, 2026 | 25.79 | 26.07 | 25.55 | 26.07 | 26.07 | 3.35% | 6,141 |
| Mar 31, 2026 | 25.20 | 25.96 | 25.00 | 25.22 | 25.22 | 2.52% | 8,864 |
| Mar 30, 2026 | 25.51 | 25.51 | 24.12 | 24.60 | 24.60 | -1.84% | 3,651 |
| Mar 27, 2026 | 25.16 | 25.30 | 25.04 | 25.06 | 25.06 | -1.22% | 3,324 |
| Mar 26, 2026 | 25.96 | 26.00 | 25.15 | 25.37 | 25.37 | -2.98% | 5,486 |
| Mar 25, 2026 | 26.23 | 26.69 | 25.59 | 26.15 | 26.15 | 0.67% | 9,238 |
| Mar 24, 2026 | 26.20 | 26.50 | 25.51 | 25.98 | 25.98 | -2.57% | 14,430 |
| Mar 23, 2026 | 29.15 | 29.15 | 26.51 | 26.66 | 26.66 | -1.26% | 8,086 |
| Mar 20, 2026 | 27.17 | 27.94 | 26.75 | 27.00 | 27.00 | -0.37% | 2,053 |
| Mar 19, 2026 | 27.29 | 28.00 | 26.70 | 27.10 | 27.10 | 0.82% | 5,141 |
| Mar 18, 2026 | 29.23 | 29.23 | 26.88 | 26.88 | 26.88 | -1.25% | 8,787 |
| Mar 17, 2026 | 27.40 | 27.70 | 27.22 | 27.22 | 27.22 | 0.07% | 15,317 |
| Mar 16, 2026 | 27.37 | 27.50 | 26.80 | 27.20 | 27.20 | 2.76% | 24,708 |
| Mar 13, 2026 | 26.64 | 26.91 | 26.25 | 26.47 | 26.47 | -0.11% | 14,281 |
| Mar 12, 2026 | 26.48 | 26.74 | 25.91 | 26.50 | 26.50 | -1.01% | 11,540 |
| Mar 11, 2026 | 26.93 | 27.72 | 26.50 | 26.77 | 26.77 | -1.33% | 10,350 |
| Mar 10, 2026 | 27.84 | 27.86 | 26.81 | 27.13 | 27.13 | -0.33% | 12,353 |
| Mar 9, 2026 | 25.70 | 27.75 | 25.68 | 27.22 | 27.22 | 4.69% | 54,929 |
| Mar 6, 2026 | 25.97 | 26.49 | 25.70 | 26.00 | 26.00 | -1.25% | 9,598 |
| Mar 5, 2026 | 27.14 | 27.14 | 25.98 | 26.33 | 26.33 | -2.19% | 2,832 |
| Mar 4, 2026 | 26.64 | 27.59 | 26.41 | 26.92 | 26.92 | 0.79% | 4,643 |
| Mar 3, 2026 | 26.85 | 27.04 | 25.48 | 26.71 | 26.71 | -3.75% | 16,070 |
| Mar 2, 2026 | 28.16 | 28.22 | 27.28 | 27.75 | 27.75 | -2.80% | 23,282 |
| Feb 27, 2026 | 29.35 | 29.54 | 28.47 | 28.55 | 28.55 | -2.73% | 7,043 |
| Feb 26, 2026 | 30.02 | 30.03 | 29.25 | 29.35 | 29.35 | -2.81% | 22,668 |
| Feb 25, 2026 | 30.21 | 30.60 | 30.12 | 30.20 | 30.20 | 0.03% | 19,342 |
| Feb 24, 2026 | 30.00 | 30.72 | 30.00 | 30.19 | 30.19 | -0.89% | 28,601 |
| Feb 23, 2026 | 30.20 | 31.04 | 30.02 | 30.46 | 30.46 | -0.33% | 16,506 |