Embotelladora Andina S.A. (AKO-A) NYSE
23.90
+0.79(+3.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.90
+0.79(+3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.96 | 23.9 | 23.9 | 23.96 | 23.9 | 68 |
| March 12, 2026 | 23.11 | 23.35 | 23.35 | 23.35 | 23.11 | 12 |
| March 11, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 877 |
| March 10, 2026 | 23.39 | 24.26 | 24.26 | 24.26 | 23.39 | 1,199 |
| March 09, 2026 | 23.6 | 23.39 | 23.39 | 24.61 | 23 | 5,384 |
| March 06, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 174 |
| March 05, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 7 |
| March 04, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 95 |
| March 03, 2026 | 24 | 23.16 | 23.16 | 24 | 22.98 | 1,929 |
| March 02, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 416 |
| February 27, 2026 | 24.72 | 24.74 | 24.74 | 24.74 | 24.25 | 1,200 |
| February 26, 2026 | 25.54 | 24.7 | 24.7 | 25.54 | 24.7 | 400 |
| February 25, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 |
| February 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 91 |
| February 23, 2026 | 24.73 | 26.41 | 26.41 | 26.41 | 24.73 | 2,815 |
| February 20, 2026 | 23.9 | 23.9 | 0 | 23.9 | 23.9 | 31 |
| February 19, 2026 | 23.99 | 23.9 | 0 | 24.6 | 23.9 | 5,200 |
| February 18, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.4 | 1,027 |
| February 17, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.5 | 411 |
| February 13, 2026 | 24.75 | 24.75 | 0 | 24.75 | 24.75 | 95 |
| February 12, 2026 | 24.75 | 24.75 | 0 | 24.75 | 24.75 | 200 |
| February 11, 2026 | 23.51 | 23.51 | 0 | 23.51 | 23.51 | 500 |
| February 10, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.5 | 409 |
| February 09, 2026 | 24.06 | 24.5 | 0 | 25.73 | 24.06 | 4,100 |
| February 06, 2026 | 25.83 | 25.68 | 0 | 25.83 | 25.68 | 1,928 |
| February 05, 2026 | 26.96 | 26.96 | 0 | 26.96 | 26.96 | 9 |
| February 04, 2026 | 26.96 | 26.96 | 0 | 26.96 | 26.96 | 292 |
| February 03, 2026 | 25.88 | 26.96 | 0 | 26.96 | 25.88 | 700 |
| February 02, 2026 | 25.43 | 25.4 | 0 | 26 | 24.33 | 2,900 |
| January 30, 2026 | 24.1 | 24.15 | 0 | 25.75 | 24.1 | 4,126 |
| January 29, 2026 | 26 | 25.55 | 0 | 26 | 23.49 | 1,300 |
| January 28, 2026 | 25.17 | 25.17 | 0 | 25.17 | 25.17 | 338 |
| January 27, 2026 | 24.68 | 24.68 | 0 | 24.68 | 24.68 | 29 |
| January 26, 2026 | 24.66 | 24.68 | 0 | 24.68 | 24.66 | 800 |
| January 23, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.5 | 222 |
| January 22, 2026 | 24.34 | 24.35 | 0 | 24.35 | 24.33 | 538 |
| January 21, 2026 | 23 | 24.15 | 0 | 24.24 | 23 | 2,220 |
| January 20, 2026 | 22.67 | 22 | 0 | 22.67 | 22 | 1,200 |
| January 16, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.5 | 56 |
| January 15, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.5 | 200 |
| January 14, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.5 | 89 |
| January 13, 2026 | 24.6 | 24.5 | 0 | 25.4 | 23.69 | 5,500 |
| January 12, 2026 | 24 | 25.82 | 0 | 25.82 | 24 | 900 |
| January 09, 2026 | 23.08 | 23 | 0 | 23.08 | 23 | 500 |
| January 08, 2026 | 21.85 | 22.89 | 0 | 22.89 | 21.82 | 1,600 |
| January 07, 2026 | 23.22 | 23.22 | 0 | 23.22 | 23.22 | 126 |
| January 06, 2026 | 22.99 | 23.22 | 0 | 23.22 | 22.99 | 2,200 |
| January 05, 2026 | 21.23 | 22.54 | 0 | 22.54 | 21.23 | 1,227 |
| January 02, 2026 | 20.84 | 20.84 | 0 | 20.84 | 20.84 | 5,200 |
| December 31, 2025 | 23.11 | 23.3 | 0 | 23.3 | 22.96 | 1,600 |
| December 30, 2025 | 24.48 | 24.48 | 0 | 24.48 | 24.48 | 2,100 |
| December 29, 2025 | 23.48 | 23.48 | 0 | 23.48 | 23.48 | 1,600 |
| December 26, 2025 | 23.3 | 24 | 0 | 24 | 23.1 | 1,400 |
| December 24, 2025 | 22.81 | 22.81 | 0 | 22.81 | 22.81 | 244 |
| December 23, 2025 | 23.03 | 22.81 | 0 | 23.05 | 22.62 | 2,913 |
| December 22, 2025 | 22.62 | 22.62 | 0 | 22.62 | 22.62 | 1 |
| December 19, 2025 | 22.62 | 22.62 | 0 | 22.62 | 22.62 | 0 |
| December 18, 2025 | 22.62 | 22.62 | 0 | 22.62 | 22.62 | 247 |
| December 17, 2025 | 22.12 | 22.62 | 0 | 22.62 | 21.83 | 6,100 |
| December 16, 2025 | 23.18 | 21.43 | 0 | 23.18 | 21.43 | 700 |