Skip to main content
logo
Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
30.01
+0.44 (1.49%)
At close: Apr 14, 2026, 4:00 PM EDT
29.78
-0.23 (-0.78%)
After-hours: Apr 14, 2026, 4:41 PM EDT

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202629.9730.6528.8830.0130.011.49%32,039
Apr 13, 202628.2129.7428.2129.5729.570.68%11,356
Apr 10, 202628.3829.7028.3829.3729.373.05%3,569
Apr 9, 202627.0529.9027.0528.5028.505.48%6,535
Apr 8, 202628.6528.6526.9427.0227.021.24%10,223
Apr 7, 202626.6127.0626.4226.6926.690.32%11,700
Apr 6, 202626.0527.1426.0526.6126.613.76%5,436
Apr 2, 202625.7026.7625.5025.6425.64-1.63%6,275
Apr 1, 202625.7926.0725.5526.0726.073.35%6,141
Mar 31, 202625.2025.9625.0025.2225.222.52%8,864
Mar 30, 202625.5125.5124.1224.6024.60-1.84%3,651
Mar 27, 202625.1625.3025.0425.0625.06-1.22%3,324
Mar 26, 202625.9626.0025.1525.3725.37-2.98%5,486
Mar 25, 202626.2326.6925.5926.1526.150.67%9,238
Mar 24, 202626.2026.5025.5125.9825.98-2.57%14,430
Mar 23, 202629.1529.1526.5126.6626.66-1.26%8,086
Mar 20, 202627.1727.9426.7527.0027.00-0.37%2,053
Mar 19, 202627.2928.0026.7027.1027.100.82%5,141
Mar 18, 202629.2329.2326.8826.8826.88-1.25%8,787
Mar 17, 202627.4027.7027.2227.2227.220.07%15,317
Mar 16, 202627.3727.5026.8027.2027.202.76%24,708
Mar 13, 202626.6426.9126.2526.4726.47-0.11%14,281
Mar 12, 202626.4826.7425.9126.5026.50-1.01%11,540
Mar 11, 202626.9327.7226.5026.7726.77-1.33%10,350
Mar 10, 202627.8427.8626.8127.1327.13-0.33%12,353
Mar 9, 202625.7027.7525.6827.2227.224.69%54,929
Mar 6, 202625.9726.4925.7026.0026.00-1.25%9,598
Mar 5, 202627.1427.1425.9826.3326.33-2.19%2,832
Mar 4, 202626.6427.5926.4126.9226.920.79%4,643
Mar 3, 202626.8527.0425.4826.7126.71-3.75%16,070
Mar 2, 202628.1628.2227.2827.7527.75-2.80%23,282
Feb 27, 202629.3529.5428.4728.5528.55-2.73%7,043
Feb 26, 202630.0230.0329.2529.3529.35-2.81%22,668
Feb 25, 202630.2130.6030.1230.2030.200.03%19,342
Feb 24, 202630.0030.7230.0030.1930.19-0.89%28,601
Feb 23, 202630.2031.0430.0230.4630.46-0.33%16,506
Feb 20, 202630.7430.7829.5830.5630.561.19%20,280
Feb 19, 202631.0031.0029.7730.2030.20-1.69%31,763
Feb 18, 202631.4031.5030.1830.7230.72-1.19%24,737
Feb 17, 202631.1031.9530.3331.0931.090.65%13,781
Feb 13, 202631.4431.4430.0130.8930.89-1.34%32,253
Feb 12, 202632.1032.4830.7731.3131.31-2.16%25,105
Feb 11, 202631.6332.0031.0732.0032.001.07%5,655
Feb 10, 202631.4631.7131.2631.6631.66-0.72%7,417
Feb 9, 202631.5232.0031.5231.8931.891.08%16,828
Feb 6, 202632.1432.1931.2731.5531.55-0.16%19,851
Feb 5, 202632.9932.9931.5531.6031.60-5.20%11,722
Feb 4, 202633.3533.3532.3833.3433.340.56%6,299
Feb 3, 202632.8133.8632.4433.1533.152.28%23,432
Feb 2, 202631.5132.9930.4332.4132.413.15%237,266