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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	26.7	27.26	27.26	27.47	26.7	12,820
December 22, 2025	27	26.8	26.8	27	26.8	9,512
December 19, 2025	26.61	26.56	26.56	27.17	26.09	10,538
December 18, 2025	26.16	26.15	26.15	26.79	26.15	11,800
December 17, 2025	26.91	26.72	26.72	27.03	26.64	3,900
December 16, 2025	26.87	27.11	27.11	27.49	26.87	3,315
December 15, 2025	27.81	27.9	27.9	28	26.94	6,607
December 12, 2025	27.65	27.22	27.22	28	26.85	3,743
December 11, 2025	27.16	27.04	26.95	27.89	26.87	3,845
December 10, 2025	27.32	26.62	26.53	27.32	26.62	4,639
December 09, 2025	27.35	26.99	26.9	27.35	26.51	4,800
December 08, 2025	27.25	27.25	27.16	27.28	27	3,598
December 05, 2025	27.95	27.22	27.22	27.95	27	5,709
December 04, 2025	27.23	27.27	27.27	27.62	27.19	3,512
December 03, 2025	27.15	26.95	26.95	27.71	26.95	5,508
December 02, 2025	27.62	27.18	27.18	27.62	27.18	3,024
December 01, 2025	27.29	27.82	27.82	27.82	26.95	5,147
November 28, 2025	27.01	27.19	27.19	27.43	27.01	3,134
November 26, 2025	26.87	26.66	26.66	27.18	26.39	3,000
November 25, 2025	26.77	26.66	26.66	26.77	26.36	2,500
November 24, 2025	26.69	26.66	26.66	26.91	26.19	4,200
November 21, 2025	26.46	26.36	26.36	26.59	25.89	10,126
November 20, 2025	27.45	26.74	26.74	27.52	25.92	4,900
November 19, 2025	27.47	27.01	27.01	27.8	26.83	16,200
November 18, 2025	27.4	27.19	27.19	27.58	27.18	30,323
November 17, 2025	27.43	27.64	27.64	28.21	27.23	13,916
November 14, 2025	27.6	26.88	26.88	27.63	26.7	17,000
November 13, 2025	28.65	28.7	28.7	29.38	27.27	7,600
November 12, 2025	27.74	28.55	28.55	28.69	27.36	6,100
November 11, 2025	27.19	27.54	27.54	27.54	26.99	4,900
November 10, 2025	27.32	27.71	27.71	27.71	27.21	331,300
November 07, 2025	27.39	27.2	27.2	27.76	26.88	190,012
November 06, 2025	27.1	27.2	27.2	27.46	26.99	8,500
November 05, 2025	26.71	27.28	27.28	27.31	26.71	9,423
November 04, 2025	27.99	26	26	27.99	26	16,608
November 03, 2025	27.03	26.34	26.34	27.49	26.25	249,046
October 31, 2025	26.9	27.06	27.06	27.5	26.31	6,800
October 30, 2025	26.7	27.22	27.22	27.25	26.7	36,325
October 29, 2025	26.79	26.5	26.5	27	26.16	9,000
October 28, 2025	26.2	26.39	26.39	26.66	26.1	16,300
October 27, 2025	25.45	25.85	25.85	26.25	25.42	46,110
October 24, 2025	24.5	24.13	24.13	25.3	24.11	16,906
October 23, 2025	24.61	24.27	24.27	24.92	24.1	14,800
October 22, 2025	24.41	24.13	24.13	24.95	24.13	15,200
October 21, 2025	24.39	24.4	24.4	25.04	24.37	7,100
October 20, 2025	24.9	24.17	24.17	24.9	24.17	9,622
October 17, 2025	23.56	24.72	24.72	24.72	23.56	20,700
October 16, 2025	23.9	23.85	23.69	24.76	23.63	5,938
October 15, 2025	23.56	23.82	23.66	23.82	23.33	16,725
October 14, 2025	23.02	23.47	23.32	23.84	23.01	7,939
October 13, 2025	22.58	23.21	23.06	23.32	22.54	14,600
October 10, 2025	23.14	22.58	22.43	23.32	22.58	7,700
October 09, 2025	22.84	23.02	22.87	23.48	22.75	12,426
October 08, 2025	22.66	22.68	22.68	23	22.4	14,500
October 07, 2025	22.25	22.3	22.3	22.59	22.07	8,433
October 06, 2025	22.66	22.01	22.01	23.01	21.98	41,300
October 03, 2025	22.8	22.63	22.63	22.8	22.63	4,331
October 02, 2025	23.35	22.69	22.69	23.6	22.41	21,005
October 01, 2025	23.53	23.27	23.27	23.7	23.18	6,045
September 30, 2025	23.71	23.68	23.68	23.8	23.29	19,800

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