NYSE : AKO.A
Embotelladora Andina S.A. — Price history
Consumer Staples · Beverages - Non-Alcoholic · Chile
Last price 24.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Embotelladora Andina S.A. (AKO.A) closed at 24.2 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 24.2 | 24.2 | 24.2 | 24.2 | 116 | +2.50% |
| 2026-10-23 | 23.42 | 23.78 | 23.18 | 23.61 | 1,781 | -2.21% |
| 2026-10-16 | 24.29 | 24.29 | 24.29 | 24.29 | 388 | +1.63% |
| 2026-10-14 | 23.9 | 23.9 | 23.9 | 23.9 | 440 | +0.00% |
| 2026-10-13 | 23.9 | 23.9 | 23.9 | 23.9 | 123 | +0.00% |
| 2026-10-12 | 23.9 | 23.9 | 23.9 | 23.9 | 192 | -0.42% |
| 2026-10-08 | 24 | 24 | 24 | 24 | 451 | -2.04% |
| 2026-10-06 | 24.5 | 24.5 | 24.5 | 24.5 | 1,755 | +3.55% |
| 2026-10-02 | 23.66 | 23.66 | 23.66 | 23.66 | 356 | +0.55% |
| 2026-10-01 | 23.53 | 23.53 | 23.53 | 23.53 | 192 | -3.96% |
| 2026-09-30 | 24.5 | 24.5 | 24.5 | 24.5 | 245 | -5.66% |
| 2026-09-24 | 24.24 | 26 | 24.24 | 25.97 | 1,552 | +11.89% |
| 2026-09-16 | 23.92 | 23.92 | 23 | 23.21 | 1,459 | -0.81% |
| 2026-09-14 | 23.82 | 23.825 | 23.4 | 23.4 | 1,146 | -3.58% |
| 2026-09-11 | 24.27 | 24.27 | 24.27 | 24.27 | 430 | -0.33% |
| 2026-09-08 | 24.5 | 24.8 | 24.35 | 24.35 | 1,193 | +4.06% |
| 2026-09-04 | 24.5 | 24.5 | 23.4 | 23.4 | 443 | -4.49% |
| 2026-09-03 | 24.5 | 24.5 | 24.5 | 24.5 | 799 | +4.70% |
| 2026-09-01 | 23.4 | 23.4 | 23.4 | 23.4 | 397 | -0.94% |
| 2026-08-31 | 23.55 | 23.623 | 23.55 | 23.623 | 885 | -0.62% |
| 2026-08-27 | 24 | 24.12 | 23.77 | 23.77 | 1,074 | -3.18% |
| 2026-08-26 | 24.21 | 24.96 | 23.997 | 24.55 | 2,855 | +0.61% |
| 2026-08-24 | 23.8 | 24.4 | 23.8 | 24.4 | 1,015 | +4.00% |
| 2026-08-21 | 23.461 | 23.461 | 23.461 | 23.461 | 632 | -1.81% |
| 2026-08-19 | 23.8 | 26.06 | 23.8 | 24.109 | 3,671 | -0.09% |
| 2026-08-17 | 23.5 | 24.13 | 23.48 | 24.13 | 1,787 | +1.39% |
| 2026-08-13 | 23.8 | 23.8 | 23.8 | 23.8 | 990 | -0.04% |
| 2026-08-12 | 23.98 | 23.98 | 23.809 | 23.809 | 1,212 | +0.25% |
| 2026-08-11 | 23.75 | 23.75 | 23.75 | 23.75 | 1,165 | +3.26% |
| 2026-08-10 | 23.97 | 23.97 | 23 | 23 | 715 | -4.13% |
| 2026-08-07 | 23.99 | 23.99 | 23.99 | 23.99 | 209 | +3.76% |
| 2026-08-06 | 23.12 | 23.12 | 23.12 | 23.12 | 174 | -3.67% |
| 2026-08-05 | 24 | 24 | 24 | 24 | 127 | +3.18% |
| 2026-08-04 | 23.49 | 23.49 | 23.26 | 23.26 | 1,413 | +0.30% |
| 2026-08-03 | 23.19 | 23.19 | 23.19 | 23.19 | 312 | +0.83% |
| 2026-07-31 | 23 | 23 | 23 | 23 | 483 | +1.32% |
| 2026-07-30 | 23 | 23 | 22.7 | 22.7 | 623 | +1.45% |
| 2026-07-29 | 23.285 | 24.67 | 22.376 | 22.376 | 1,615 | -2.71% |
| 2026-07-28 | 22.85 | 23.19 | 22.75 | 23 | 1,168 | +1.10% |
| 2026-07-27 | 22.6 | 22.78 | 22.6 | 22.75 | 1,681 | +0.66% |
| 2026-07-15 | 22.6 | 22.6 | 22.6 | 22.6 | 156 | +0.00% |
| 2026-07-13 | 22.2 | 22.9 | 21.8 | 22.6 | 1,885 | -5.68% |
| 2026-07-09 | 22.73 | 23.96 | 22.73 | 23.96 | 1,789 | +6.35% |
| 2026-07-08 | 22.5 | 22.53 | 22.5 | 22.53 | 344 | -0.09% |
| 2026-07-07 | 21.5 | 22.55 | 21.5 | 22.55 | 652 | -0.27% |
| 2026-07-02 | 22.85 | 22.85 | 22.61 | 22.61 | 1,152 | +5.21% |
| 2026-06-29 | 21.49 | 21.49 | 21.49 | 21.49 | 371 | -5.23% |
| 2026-06-24 | 22.675 | 22.675 | 22.675 | 22.675 | 400 | +0.78% |
| 2026-06-22 | 22.505 | 22.505 | 22.5 | 22.5 | 344 | -2.60% |
| 2026-06-17 | 23.1 | 23.1 | 23.1 | 23.1 | 488 | +0.00% |
| 2026-06-16 | 22.6 | 23.1 | 22.6 | 23.1 | 2,125 | +0.70% |
| 2026-06-15 | 22.94 | 22.94 | 22.94 | 22.94 | 254 | +1.91% |
| 2026-06-12 | 21.79 | 22.51 | 21.79 | 22.51 | 620 | +2.79% |
| 2026-06-09 | 21.9 | 21.9 | 21.9 | 21.9 | 305 | +7.93% |
| 2026-06-08 | 22.5 | 22.5 | 20.29 | 20.29 | 1,560 | -11.01% |
| 2026-06-05 | 22.8 | 22.8 | 22.8 | 22.8 | 468 | -3.39% |
| 2026-06-03 | 23.6 | 23.6 | 23.51 | 23.6 | 2,395 | -0.11% |
| 2026-06-01 | 22.82 | 23.625 | 22.55 | 23.625 | 1,519 | -1.15% |
| 2026-05-29 | 23.3 | 23.9 | 23.1 | 23.9 | 1,947 | +5.61% |
| 2026-05-28 | 22.99 | 23.39 | 22.43 | 22.63 | 5,326 | -2.25% |
| 2026-05-27 | 23.15 | 23.15 | 23.15 | 23.15 | 370 | +0.61% |
| 2026-05-26 | 23.01 | 23.01 | 23 | 23.01 | 5,725 | +1.81% |
| 2026-05-22 | 22.97 | 22.97 | 22.4 | 22.6 | 3,047 | +4.10% |
| 2026-05-20 | 21.71 | 21.71 | 21.71 | 21.71 | 2,053 | -5.61% |
| 2026-05-18 | 22.99 | 23 | 22.99 | 23 | 1,675 | +1.37% |
| 2026-05-15 | 22.69 | 22.69 | 22.69 | 22.69 | 143 | +0.22% |
| 2026-05-14 | 22.64 | 22.64 | 22.64 | 22.64 | 453 | +3.98% |
| 2026-05-11 | 22.95 | 22.98 | 21.32 | 21.774 | 4,756 | -1.74% |
| 2026-05-07 | 22.6 | 22.6 | 22.6 | 22.6 | 285 | +0.18% |
| 2026-05-05 | 22.56 | 22.56 | 22.56 | 22.56 | 364 | -2.21% |
| 2026-05-04 | 23.07 | 23.07 | 23.07 | 23.07 | 1,137 | -1.03% |
| 2026-04-30 | 23.5 | 23.5 | 23.24 | 23.31 | 3,065 | -0.81% |
| 2026-04-29 | 23.5 | 23.5 | 23.5 | 23.5 | 327 | -0.89% |