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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	18.77	18.77	18.77	18.77	18.77	0
July 23, 2025	18.77	18.77	18.77	18.77	18.77	300
July 22, 2025	18.7	18.73	18.73	18.73	18.7	600
July 21, 2025	18.68	18.68	18.68	18.68	18.68	600
July 18, 2025	19.19	19.19	19.19	19.19	19.19	0
July 17, 2025	19.19	19.19	19.19	19.19	19.19	0
July 16, 2025	19.19	19.19	19.19	19.19	19.19	300
July 15, 2025	19.1	19.1	19.1	19.1	19.1	0
July 14, 2025	18.81	19.1	19.1	19.1	18.81	500
July 11, 2025	19.52	19.52	19.52	19.52	19.52	0
July 10, 2025	19.59	19.52	19.52	19.59	19.35	1,000
July 09, 2025	19.39	18.94	18.94	19.39	18.94	500
July 08, 2025	19.86	19.86	19.86	19.86	19.86	0
July 07, 2025	18.12	19.86	19.86	20.04	18.12	800
July 03, 2025	19.8	19.8	19.8	19.8	19.8	0
July 02, 2025	19.8	19.8	19.8	19.8	19.8	0
July 01, 2025	19.8	19.8	19.8	19.8	19.8	0
June 30, 2025	19.85	19.8	19.8	20.06	19.01	2,939
June 27, 2025	19.75	19.75	19.75	19.75	19.73	1,300
June 26, 2025	19.74	19.76	19.76	19.81	19.74	1,000
June 25, 2025	19.54	19.54	19.54	19.54	19.54	0
June 24, 2025	19.58	19.54	19.54	19.6	19.51	3,100
June 23, 2025	20.16	20.16	20.16	20.16	20.16	0
June 20, 2025	20.16	20.16	20.16	20.16	20.16	300
June 18, 2025	19.31	19.67	19.67	19.95	19.11	1,900
June 17, 2025	19.9	19.8	19.8	19.9	19.8	800
June 16, 2025	19.97	20.5	20.5	20.5	19.97	2,200
June 13, 2025	20	19.7	19.7	20	19.55	700
June 12, 2025	19.07	19.69	19.69	19.7	19.07	2,900
June 11, 2025	19.75	19.57	19.57	19.9	19.26	3,100
June 10, 2025	19.85	19.53	19.53	20.08	19.5	2,500
June 09, 2025	20.39	20	20	20.39	19.62	1,700
June 06, 2025	19.89	20.28	20.28	20.45	19.01	2,900
June 05, 2025	20.5	20.75	20.75	20.75	20.24	1,400
June 04, 2025	21.01	20.81	20.81	21.05	20.74	1,200
June 03, 2025	21.18	21.15	21.15	21.18	21.15	270
June 02, 2025	20.6	20.85	20.85	20.85	20.5	2,300
May 30, 2025	20.51	20.5	20.5	20.54	20.5	1,200
May 29, 2025	21.61	21.02	21.02	21.61	21.02	400
May 28, 2025	20.96	21.15	21.15	21.15	20.54	1,800
May 27, 2025	20.61	20.84	20.84	21.44	20.61	1,100
May 23, 2025	20.01	20.62	20.62	20.62	20.01	5,836
May 22, 2025	20.1	20.85	20.85	20.85	20.02	6,300
May 21, 2025	20.07	20.9	20.9	20.9	20.07	1,500

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