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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.74	30.56	30.56	30.78	29.58	20,300
February 19, 2026	31	30.2	30.2	31	29.77	31,800
February 18, 2026	31.4	30.72	30.72	31.5	30.18	24,740
February 17, 2026	31.1	31.09	31.09	31.95	30.33	13,800
February 13, 2026	31.44	30.89	30.89	31.44	30.01	32,300
February 12, 2026	32.1	31.31	31.31	32.48	30.77	25,105
February 11, 2026	31.63	32	32	32	31.07	5,700
February 10, 2026	31.46	31.66	31.66	31.71	31.26	7,417
February 09, 2026	31.52	31.89	31.89	32	31.52	21,932
February 06, 2026	32.14	31.55	31.55	32.19	31.27	19,900
February 05, 2026	32.99	31.6	31.6	32.99	31.55	11,724
February 04, 2026	33.35	33.34	33.34	33.35	32.38	6,300
February 03, 2026	32.81	33.15	33.15	33.86	32.44	23,432
February 02, 2026	31.51	32.41	32.41	32.99	30.43	237,300
January 30, 2026	31.49	31.42	31.42	31.61	31.05	31,021
January 29, 2026	31.91	32	32	32.37	31.34	120,618
January 28, 2026	31.85	31.51	31.51	32.92	31.4	72,798
January 27, 2026	30.51	31.71	31.71	31.71	30.51	7,211
January 26, 2026	31.45	30.48	30.48	31.46	30.43	18,100
January 23, 2026	31.09	30.75	30.75	31.38	30.3	42,349
January 22, 2026	30.51	30.58	30.58	31	30.35	2,739
January 21, 2026	31.43	30.12	30.12	31.43	30.12	1,400
January 20, 2026	29.6	29.83	29.83	29.83	29.06	8,830
January 16, 2026	29.38	30.04	30.04	30.4	28.81	11,930
January 15, 2026	29.59	29.1	29.1	30.39	28.5	3,613
January 14, 2026	30.19	29.7	29.7	30.25	29.46	20,511
January 13, 2026	30.01	29.81	29.81	30.5	29.36	5,267
January 12, 2026	29.5	29.99	29.99	30.36	28.91	23,724
January 09, 2026	28.64	28.94	28.94	29.21	28.64	5,448
January 08, 2026	29.74	28.64	28.64	29.74	27.6	28,700
January 07, 2026	28.12	27.88	27.88	28.97	27.81	1,000
January 06, 2026	27.74	28.72	28.72	28.72	27.66	5,949
January 05, 2026	27.09	27.47	27.47	27.69	26.57	5,701
January 02, 2026	28.57	27.07	27.07	28.57	27.07	4,947
December 31, 2025	28	27.9	27.9	28	27.5	7,127
December 30, 2025	27.49	27.4	27.4	28.41	26.63	25,133
December 29, 2025	27.43	27.14	27.14	27.63	27.14	14,216
December 26, 2025	27.4	27.53	27.53	27.8	27.4	2,344
December 24, 2025	27.1	27.3	27.3	27.3	27.1	500
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

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