Embotelladora Andina S.A. (AKO-A) NYSE

Currency In USD

AKO-A Historical Return

If you invested $1000 in Embotelladora Andina S.A. (AKO-A) 10 years ago, it would be worth $2,114.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,848.37, while $1000 invested 1 year ago would be worth $1,258.58. This corresponds to total returns of 111.44%, 184.84%, 25.86%, respectively, with annualized returns of 7.77%, 23.27%, 25.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AKO-A Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23	23	23	23	23	483
July 30, 2026	23	22.7	22.7	23	22.7	622
July 29, 2026	23.29	22.38	22.38	24.67	22.38	1,615
July 28, 2026	22.85	23	23	23.19	22.75	1,167
July 27, 2026	22.6	22.75	22.75	22.78	22.6	1,680
July 21, 2026	22.23	22.23	22.23	22.23	22.23	0
July 20, 2026	22.23	22.23	22.23	22.23	22.23	28
July 16, 2026	21.51	23.48	23.48	23.48	21.51	41
July 15, 2026	22.6	22.6	22.6	22.6	22.6	156
July 14, 2026	22.6	22.99	22.99	22.99	22.2	35
July 13, 2026	22.2	22.6	22.6	22.9	21.8	1,885
July 10, 2026	22.73	22.33	22.33	23.96	22.33	7
July 09, 2026	22.73	23.96	23.96	23.96	22.73	1,789
July 08, 2026	22.5	22.53	22.53	22.53	22.5	344
July 07, 2026	21.5	22.55	22.55	22.55	21.5	652
July 06, 2026	22.85	22.61	22.61	22.85	22.61	50
July 02, 2026	22.85	22.61	22.61	22.85	22.61	1,152
July 01, 2026	22.6	22.6	22.6	22.6	22.6	31
June 30, 2026	22.12	22.39	22.39	23.26	21.49	19
June 29, 2026	21.49	21.49	21.49	21.49	21.49	363
June 25, 2026	22.68	21.75	21.75	22.68	21.75	18
June 24, 2026	22.68	22.68	22.68	22.68	22.68	400
June 23, 2026	22.51	22.5	22.5	22.51	22.5	135
June 22, 2026	22.51	22.5	22.5	22.51	22.5	344
June 17, 2026	23.1	23.1	23.1	23.1	23.1	488
June 16, 2026	22.6	23.1	23.1	23.1	22.6	2,125
June 15, 2026	22.94	22.94	22.94	22.94	22.94	254
June 12, 2026	21.79	22.51	22.51	22.51	21.79	620
June 11, 2026	23.33	22.5	22.5	23.33	22.5	25
June 10, 2026	21.9	21.9	21.9	21.9	21.9	115
June 09, 2026	21.9	21.9	21.9	21.9	21.9	304
June 08, 2026	22.5	20.29	20.29	22.5	20.29	1,560
June 05, 2026	22.8	22.8	22.8	22.8	22.8	468
June 04, 2026	23.6	22.63	22.63	23.6	22.63	97
June 03, 2026	23.6	23.6	23.6	23.6	23.51	2,391
June 02, 2026	23.63	23.63	23.63	23.63	22.55	70
June 01, 2026	22.82	23.63	23.63	23.63	22.55	1,519
May 29, 2026	23.3	23.9	23.9	23.9	23.1	1,947
May 28, 2026	22.99	22.63	22.63	23.39	22.43	5,326
May 27, 2026	23.15	23.15	23.15	23.15	23.15	370
May 26, 2026	23.01	23.01	23.01	23.01	23	5,725
May 22, 2026	22.48	22.6	22.6	22.97	22.4	1,606
May 21, 2026	22.48	21.71	21.71	22.48	21.71	55
May 20, 2026	21.71	21.71	21.71	21.71	21.71	2,053
May 19, 2026	22.99	23	23	23	22.99	39
May 18, 2026	22.99	23	23	23	22.99	1,675
May 15, 2026	22.69	22.69	22.69	22.69	22.69	143
May 14, 2026	22.64	22.64	22.64	22.64	22.64	453
May 13, 2026	22.16	22.16	22.16	22.16	22.16	69
May 12, 2026	22.95	22.33	22.33	23.1	21.32	55
May 11, 2026	22.95	21.77	21.77	22.98	21.32	4,756
May 08, 2026	23.43	23.43	23.43	23.43	23.43	3
May 07, 2026	22.6	22.6	22.6	22.6	22.6	285
May 06, 2026	23.23	23	23	23.23	23	50
May 05, 2026	22.56	22.56	22.56	22.56	22.56	364
May 04, 2026	23.07	23.07	23.07	23.07	23.07	1,137
May 01, 2026	23.5	23.31	23.31	24.26	23.31	1
April 30, 2026	23.5	23.31	23.31	23.5	23.24	3,088
April 29, 2026	23.5	23.5	23.5	23.5	23.5	327
April 28, 2026	24.2	23.71	23.71	24.2	23.71	1,564