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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	24.1	23.77	23.77	24.1	23.59	4,200
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

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