Skip to main content
IC
Embotelladora Andina S.A. (AKO.A)
NYSE: AKO.A · Real-Time Price · USD
19.24
+0.18 (0.96%)
At close: May 12, 2025, 4:00 PM
19.24
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.3519.3718.5619.2419.240.95%5,006
May 9, 202519.4019.4018.9519.0619.060.84%2,718
May 8, 202519.4019.5017.9518.9018.90-1.56%58,287
May 7, 202519.5019.8318.9019.2019.20-0.78%19,791
May 6, 202519.1319.3519.1319.3519.35-0.15%883
May 5, 202519.4019.4019.3319.3819.381.89%8,259
May 2, 202519.1419.1418.8419.0219.020.21%2,161
May 1, 202518.1318.9818.1318.9818.980.96%1,486
Apr 30, 202518.0118.8817.9618.8018.801.73%18,968
Apr 29, 202518.4818.4818.4818.4818.48-111
Apr 28, 202518.6018.9917.9318.4818.48-0.65%23,402
Apr 25, 202518.5019.1118.5018.6018.601.58%4,735
Apr 24, 202517.5118.3117.5118.3118.311.81%3,986
Apr 23, 202517.8918.4816.7317.9917.993.07%9,200
Apr 22, 202517.3317.4517.3317.4517.451.16%1,299
Apr 21, 202517.2017.2516.7217.2517.250.94%6,643
Apr 17, 202516.7117.2316.7117.0917.09-3.91%1,855
Apr 16, 202517.7917.7917.7917.7917.796.87%1,312
Apr 15, 202517.0517.1516.6416.6416.640.55%2,079
Apr 14, 202516.3516.9916.3516.5516.552.86%20,939
Apr 11, 202516.1916.1915.9716.0916.09-0.19%4,284
Apr 10, 202514.9916.1214.9916.1216.123.95%2,200
Apr 9, 202515.7716.2615.5115.5115.51-1.35%11,650
Apr 8, 202515.9916.4115.7215.7215.72-1.75%9,067
Apr 7, 202516.6816.6815.5316.0016.00-1.84%5,805
Apr 4, 202516.3516.7016.3016.3016.300.43%3,158
Apr 3, 202517.3017.3016.2316.2316.23-9.32%3,086
Apr 2, 202517.5617.9017.0417.9017.905.10%1,276
Apr 1, 202517.0317.0317.0317.0317.03-2.69%420
Mar 31, 202517.0017.5017.0017.5017.508.04%391
Mar 28, 202516.9717.7916.2016.2016.20-4.56%3,305
Mar 27, 202516.9716.9716.9716.9716.97-228
Mar 26, 202516.5516.9716.5516.9716.975.73%1,159
Mar 25, 202516.0516.0516.0516.0516.05-11
Mar 24, 202516.0516.0516.0516.0516.050.31%942
Mar 21, 202516.0016.0016.0016.0016.00-465
Mar 20, 202516.0016.0016.0016.0016.00-4.19%981
Mar 19, 202516.7016.7016.7016.7016.70-202
Mar 18, 202516.7016.7016.7016.7016.70-309
Mar 17, 202516.5316.7016.5316.7016.708.16%1,159
Mar 14, 202515.4415.4415.4415.4415.44-58
Mar 13, 202515.4415.4415.4415.4415.44-2.86%379
Mar 12, 202515.8915.8915.8915.8915.89-30
Mar 11, 202515.7516.0115.7515.8915.89-0.04%688
Mar 10, 202515.9015.9015.9015.9015.90-0.13%167
Mar 7, 202516.4516.4515.9215.9215.92-0.44%794
Mar 6, 202515.9815.9915.9715.9915.994.22%876
Mar 5, 202515.3415.3415.3415.3415.34-278
Mar 4, 202515.4015.9215.3315.3415.34-0.17%4,666
Mar 3, 202515.3715.3715.3715.3715.371.18%574