Embotelladora Andina S.A. (AKO.B)
NYSE: AKO.B · Real-Time Price · USD
29.50
+0.22 (0.75%)
Sep 8, 2026, 1:45 PM EDT - Market open
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 31.63 | 31.81 | 31.00 | 31.31 | 31.07 | 0.16% | 4,359 |
| Aug 5, 2026 | 31.27 | 31.27 | 30.57 | 31.26 | 31.02 | 0.55% | 2,950 |
| Aug 4, 2026 | 30.07 | 31.09 | 30.07 | 31.09 | 30.85 | 3.91% | 2,138 |
| Aug 3, 2026 | 29.51 | 30.57 | 29.51 | 29.92 | 29.69 | -0.43% | 3,518 |
| Jul 31, 2026 | 30.51 | 30.51 | 29.50 | 30.05 | 29.82 | 0.40% | 3,004 |
| Jul 30, 2026 | 30.00 | 30.15 | 29.93 | 29.93 | 29.70 | 2.19% | 12,808 |
| Jul 29, 2026 | 29.29 | 30.35 | 29.20 | 29.29 | 29.06 | -1.41% | 18,507 |
| Jul 28, 2026 | 29.30 | 30.02 | 29.30 | 29.71 | 29.48 | 0.71% | 6,307 |
| Jul 27, 2026 | 29.16 | 30.14 | 29.16 | 29.50 | 29.27 | 1.30% | 6,807 |
| Jul 23, 2026 | 29.07 | 29.38 | 28.90 | 29.12 | 28.90 | -1.99% | 6,191 |
| Jul 22, 2026 | 29.04 | 30.49 | 29.04 | 29.71 | 29.48 | 0.99% | 1,611 |
| Jul 21, 2026 | 28.85 | 30.44 | 28.74 | 29.42 | 29.19 | -1.44% | 7,204 |
| Jul 20, 2026 | 29.52 | 30.25 | 29.34 | 29.85 | 29.62 | -0.83% | 5,746 |
| Jul 17, 2026 | 30.35 | 30.35 | 30.10 | 30.10 | 29.87 | 0.07% | 745 |
| Jul 16, 2026 | 30.98 | 30.98 | 30.08 | 30.08 | 29.85 | -0.40% | 1,524 |
| Jul 15, 2026 | 30.29 | 32.40 | 30.20 | 30.20 | 29.97 | -0.66% | 11,732 |
| Jul 14, 2026 | 30.43 | 31.05 | 30.40 | 30.40 | 30.17 | -0.65% | 1,555 |
| Jul 13, 2026 | 30.42 | 31.05 | 30.29 | 30.60 | 30.36 | 2.34% | 4,557 |
| Jul 10, 2026 | 29.64 | 31.00 | 29.64 | 29.90 | 29.67 | -0.66% | 1,215 |
| Jul 9, 2026 | 28.35 | 30.83 | 28.03 | 30.10 | 29.87 | 5.61% | 19,709 |
| Jul 8, 2026 | 29.13 | 29.13 | 27.58 | 28.50 | 28.28 | -4.39% | 3,338 |
| Jul 7, 2026 | 29.16 | 29.81 | 29.16 | 29.81 | 29.58 | 0.10% | 1,415 |
| Jul 6, 2026 | 29.63 | 29.78 | 29.41 | 29.78 | 29.55 | 0.98% | 1,388 |
| Jul 2, 2026 | 30.70 | 30.70 | 29.21 | 29.49 | 29.26 | -3.09% | 3,711 |
| Jul 1, 2026 | 29.25 | 30.43 | 29.00 | 30.43 | 30.20 | 4.36% | 6,059 |
| Jun 30, 2026 | 30.50 | 30.50 | 29.16 | 29.16 | 28.94 | -6.57% | 5,293 |
| Jun 29, 2026 | 29.58 | 31.25 | 29.58 | 31.21 | 30.97 | 7.07% | 8,332 |
| Jun 26, 2026 | 29.69 | 29.69 | 29.15 | 29.15 | 28.93 | -0.95% | 2,208 |
| Jun 25, 2026 | 29.87 | 29.87 | 29.16 | 29.43 | 29.20 | 0.08% | 7,208 |