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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.09	23.82	23.82	24.24	23.78	17,921
September 25, 2025	24.19	24.37	24.37	25	24.13	11,126
September 24, 2025	24.43	24.21	24.21	25.05	24.21	5,812
September 23, 2025	24.6	24.36	24.36	24.6	24.31	1,300
September 22, 2025	25.12	24.38	24.38	25.12	24.3	19,722
September 19, 2025	24.52	24.77	24.77	25.1	23.41	2,548
September 18, 2025	24.81	25.09	25.09	25.7	24.54	18,215
September 17, 2025	24.72	24.81	24.81	25.16	24.51	9,132
September 16, 2025	24.88	24.6	24.6	24.99	24.16	18,700
September 15, 2025	24.03	24.65	24.65	24.9	24.03	16,707
September 12, 2025	24.62	24.47	24.47	24.91	24.35	5,632
September 11, 2025	24.15	24.42	24.42	24.58	24	2,355
September 10, 2025	23.79	24.01	24.01	24.44	23.5	19,925
September 09, 2025	23.95	23.53	23.53	24	23.41	41,600
September 08, 2025	24.09	24.14	24.14	24.31	23.54	59,700
September 05, 2025	25.03	24.32	24.32	25.1	24.32	19,800
September 04, 2025	24.09	24.32	24.32	24.7	24.09	10,723
September 03, 2025	23.65	24.06	24.06	24.19	23.65	13,418
September 02, 2025	23.66	23.7	23.7	23.85	23.66	18,426
August 29, 2025	23.93	23.88	23.88	24.08	23.74	5,837
August 28, 2025	23.81	24.08	24.08	24.08	23.74	2,146
August 27, 2025	23.93	23.95	23.95	24.01	23.7	8,100
August 26, 2025	24.31	24.21	24.21	24.31	24	8,300
August 25, 2025	24.57	24.17	24.17	24.65	24.17	7,800
August 22, 2025	23.98	24.7	24.7	24.85	23.94	12,600
August 21, 2025	24.33	23.82	23.82	24.33	23.55	8,415
August 20, 2025	24.67	23.96	23.96	24.86	23.87	22,000
August 19, 2025	24.54	25.19	25.19	25.77	24.05	28,500
August 18, 2025	24.6	24.63	24.63	24.82	24.29	26,800
August 15, 2025	24.63	24.62	24.62	24.63	24.05	1,500
August 14, 2025	24.18	24.29	24.29	24.37	23.73	10,100
August 13, 2025	24.01	24.27	24.27	24.41	24.01	8,148
August 12, 2025	23.2	23.95	23.95	24	23.2	9,935
August 11, 2025	23.09	23.32	23.32	23.39	22.39	83,300
August 08, 2025	23.3	23.16	23.16	23.42	23.16	9,510
August 07, 2025	22.74	23.03	23.03	23.26	22.72	13,704
August 06, 2025	22.92	22.8	22.8	22.93	22.29	34,102
August 05, 2025	23.28	23.2	23.2	23.41	23.08	5,100
August 04, 2025	22.8	23.18	23.18	23.55	22.8	13,200
August 01, 2025	23.23	23.2	23.2	23.44	22.76	83,800
July 31, 2025	22.86	22.92	22.92	23.36	22.36	24,800
July 30, 2025	22.44	22.08	22.08	22.94	22.08	4,435
July 29, 2025	22.3	22.26	22.26	22.38	21.9	12,200
July 28, 2025	22.26	22.35	22.35	22.35	19.18	8,500
July 25, 2025	22.45	22.27	22.27	22.45	21.96	10,507
July 24, 2025	22.52	22.15	22.15	22.64	22.11	12,911
July 23, 2025	23	22.63	22.63	23	22.55	15,618
July 22, 2025	22.83	22.93	22.93	23.11	22.59	22,500
July 21, 2025	22.62	22.84	22.84	22.84	22.35	6,610
July 18, 2025	22.91	22.4	22.4	23.1	22.4	11,600
July 17, 2025	22.92	22.8	22.8	22.92	22.63	28,620
July 16, 2025	22.91	22.97	22.97	23.33	22.3	14,700
July 15, 2025	23	22.74	22.74	23.26	22.58	18,900
July 14, 2025	23.74	23.1	23.1	24	22.97	24,545
July 11, 2025	24.35	23.94	23.94	24.35	23.61	8,700
July 10, 2025	24.76	24.25	24.25	24.9	24.16	14,733
July 09, 2025	24.85	24.6	24.6	25	24.6	6,330
July 08, 2025	25.09	24.55	24.55	25.35	24.55	6,800
July 07, 2025	23	24.85	24.85	25.45	23	11,200
July 03, 2025	25.05	24.99	24.99	25.07	24.95	900

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