Embotelladora Andina S.A. - AKO-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.09	19.69	19.69	19.69	19.09	1,400
October 16, 2025	19.16	19.5	19.5	19.5	19.16	508
October 15, 2025	19.79	19.24	19.24	19.98	19.24	1,000
October 14, 2025	19.26	19.26	19.26	19.26	19.26	800
October 13, 2025	20.36	19.37	19.37	20.36	19.37	1,000
October 10, 2025	19.29	19.29	19.29	19.29	19.29	200
October 09, 2025	19.61	19.61	19.61	19.61	19.61	400
October 08, 2025	19.6	19.89	19.89	19.89	19.6	426
October 07, 2025	19.54	19.2	19.2	19.56	19.19	4,600
October 06, 2025	20.22	20.22	20.22	20.22	20.22	62
October 03, 2025	19.78	20.22	20.22	20.22	19.78	400
October 02, 2025	20.2	20.21	20.21	20.26	20.2	1,033
October 01, 2025	20.24	20.24	20.24	20.24	20.24	261
September 30, 2025	19.31	20.24	20.24	20.24	19.31	1,400
September 29, 2025	20.59	20.59	20.59	20.59	20.59	0
September 26, 2025	20.42	20.59	20.59	20.6	20.3	1,500
September 25, 2025	19.53	20.61	20.61	20.61	18.19	1,600
September 24, 2025	20.62	20.62	20.62	20.62	20.62	400
September 23, 2025	20.2	20.2	20.2	20.2	20.2	0
September 22, 2025	20.2	20.2	20.2	20.2	20.2	0
September 19, 2025	20.2	20.2	20.2	20.2	20.2	600
September 18, 2025	20	20	20	20	20	0
September 17, 2025	19.95	20	20	20.01	19.95	1,400
September 16, 2025	19.3	19.3	19.3	19.3	19.3	300
September 15, 2025	20	19.5	19.5	20	19	1,100
September 12, 2025	19.78	19.78	19.78	19.78	19.78	100
September 11, 2025	19.8	20	20	20.17	19.8	2,300
September 10, 2025	19.65	19.59	19.59	19.65	19.59	1,000
September 09, 2025	19.61	19.61	19.61	19.61	19.61	0
September 08, 2025	19.61	19.61	19.61	19.61	19.61	300
September 05, 2025	19.53	19.59	19.59	19.59	19.53	1,255
September 04, 2025	19.56	19.56	19.56	19.56	19.56	0
September 03, 2025	19.6	19.56	19.56	19.64	19.56	2,400
September 02, 2025	19.5	19.5	19.5	19.5	19.5	0
August 29, 2025	19.86	19.5	19.5	19.9	19.5	900
August 28, 2025	18.8	19.03	19.03	19.03	18.8	800
August 27, 2025	19.65	19.65	19.65	19.65	19.65	0
August 26, 2025	20	19.65	19.65	20	19.65	1,200
August 25, 2025	19.46	20.1	20.1	20.1	19.46	1,400
August 22, 2025	18.94	18.94	18.94	18.94	18.94	200
August 21, 2025	20.35	19.36	19.36	20.35	19.36	6,400
August 20, 2025	19.07	19.07	19.07	19.07	19.07	0
August 19, 2025	19.07	19.07	19.07	19.07	19.07	0
August 18, 2025	19.07	19.07	19.07	19.07	19.07	0
August 15, 2025	19.07	19.07	19.07	19.07	19.07	0
August 14, 2025	19	19.07	19.07	19.08	19	2,131
August 13, 2025	18.5	19.01	19.01	19.2	18.5	3,600
August 12, 2025	18.8	18.72	18.72	19.01	18.47	2,600
August 11, 2025	18.79	18.72	18.72	19	18.11	4,200
August 08, 2025	18.87	18.87	18.87	18.87	18.87	0
August 07, 2025	18.75	18.87	18.87	18.87	18.5	500
August 06, 2025	18.75	18.75	18.75	18.75	18.75	0
August 05, 2025	18.84	18.75	18.75	18.86	18.75	1,400
August 04, 2025	17.95	18.38	18.38	18.38	17.95	800
August 01, 2025	17.3	17.3	17.3	17.3	17.3	400
July 31, 2025	18.2	18.84	18.84	18.84	17.83	600
July 30, 2025	18.22	18.17	18.17	18.22	18.17	800
July 29, 2025	18.28	18.19	18.19	18.28	18.09	1,900
July 28, 2025	17.67	17.67	17.67	17.67	17.67	500
July 25, 2025	18.77	18.77	18.77	18.77	18.77	0

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