NYSE : AKO.B
Embotelladora Andina S.A. — Price history
Consumer Staples · Beverages - Non-Alcoholic · Chile
Last price 28.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Embotelladora Andina S.A. (AKO.B) closed at 28.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.11 | 28.65 | 28.11 | 28.65 | 748 | +1.88% |
| 2026-10-30 | 27.924 | 28.207 | 27.924 | 28.12 | 1,539 | -0.25% |
| 2026-10-29 | 28.72 | 28.93 | 28.07 | 28.19 | 3,606 | -2.56% |
| 2026-10-28 | 28.23 | 29.535 | 28.23 | 28.93 | 2,185 | -1.93% |
| 2026-10-27 | 28.45 | 30 | 28.45 | 29.5 | 10,717 | +4.03% |
| 2026-10-26 | 28.89 | 29.02 | 28.21 | 28.357 | 6,297 | -8.74% |
| 2026-10-23 | 29.428 | 31.073 | 28.91 | 31.073 | 1,789 | +4.10% |
| 2026-10-22 | 30.156 | 30.79 | 30.005 | 30.01 | 1,604 | +0.07% |
| 2026-10-21 | 30.1 | 30.235 | 29.5 | 29.99 | 5,475 | +1.18% |
| 2026-10-20 | 29.57 | 30.12 | 29.055 | 29.64 | 15,312 | +1.96% |
| 2026-10-19 | 28.97 | 29.525 | 28.97 | 29.07 | 5,147 | +0.24% |
| 2026-10-16 | 29.31 | 29.36 | 28.9 | 29 | 1,258 | +0.10% |
| 2026-10-15 | 27.88 | 29.26 | 27.82 | 28.97 | 8,002 | +4.34% |
| 2026-10-14 | 28.36 | 28.36 | 25.96 | 27.765 | 10,714 | -4.62% |
| 2026-10-13 | 29.02 | 29.13 | 28.61 | 29.11 | 7,368 | -0.41% |
| 2026-10-12 | 29.02 | 29.23 | 29.02 | 29.23 | 1,431 | -1.28% |
| 2026-10-09 | 29.615 | 29.625 | 29.43 | 29.61 | 2,481 | +0.07% |
| 2026-10-08 | 30.48 | 30.48 | 29.355 | 29.59 | 5,886 | -6.06% |
| 2026-10-07 | 30.37 | 31.5 | 29.84 | 31.5 | 2,639 | +3.09% |
| 2026-10-06 | 30.82 | 30.82 | 30.4 | 30.555 | 4,398 | +2.77% |
| 2026-10-05 | 29.55 | 30.16 | 29.41 | 29.73 | 6,838 | +3.70% |
| 2026-10-02 | 28.85 | 28.85 | 28.67 | 28.67 | 3,370 | +0.05% |
| 2026-10-01 | 29.02 | 29.02 | 28.41 | 28.655 | 4,471 | -1.26% |
| 2026-09-30 | 29.76 | 30.01 | 29.02 | 29.02 | 8,148 | -4.63% |
| 2026-09-29 | 29.83 | 31.65 | 29.77 | 30.43 | 7,360 | +2.01% |
| 2026-09-28 | 30.23 | 30.86 | 29.83 | 29.83 | 13,793 | -2.83% |
| 2026-09-25 | 30.81 | 30.83 | 30.4 | 30.7 | 6,313 | +1.35% |
| 2026-09-24 | 30.825 | 30.83 | 30.29 | 30.29 | 5,019 | -1.01% |
| 2026-09-23 | 31.48 | 31.48 | 30.6 | 30.6 | 4,574 | -2.61% |
| 2026-09-22 | 31.1 | 31.55 | 31.1 | 31.42 | 3,111 | +3.02% |
| 2026-09-21 | 30.979 | 30.979 | 30.01 | 30.5 | 4,541 | +3.32% |
| 2026-09-18 | 30.25 | 30.25 | 29.52 | 29.52 | 4,386 | -3.37% |
| 2026-09-17 | 29.38 | 30.55 | 29.25 | 30.55 | 3,619 | +3.88% |
| 2026-09-16 | 29.795 | 29.87 | 29.005 | 29.41 | 6,824 | +0.03% |
| 2026-09-15 | 29.35 | 29.4 | 29.35 | 29.4 | 1,497 | +0.00% |
| 2026-09-14 | 29.09 | 30 | 29 | 29.4 | 2,466 | -0.34% |
| 2026-09-11 | 29.1 | 29.6 | 29.1 | 29.5 | 5,180 | +1.34% |
| 2026-09-10 | 28.81 | 29.53 | 28.81 | 29.11 | 1,625 | -1.41% |
| 2026-09-09 | 29.51 | 30 | 29.5 | 29.525 | 4,274 | +0.08% |
| 2026-09-08 | 29.08 | 29.85 | 29.08 | 29.5 | 96,334 | +0.75% |
| 2026-09-04 | 29.34 | 29.66 | 29.018 | 29.28 | 17,693 | -1.75% |
| 2026-09-03 | 30.18 | 30.421 | 29.7 | 29.8 | 20,883 | -0.27% |
| 2026-09-02 | 29 | 30.12 | 28.96 | 29.88 | 78,319 | +1.98% |
| 2026-09-01 | 29.15 | 29.42 | 28.33 | 29.3 | 29,370 | +0.38% |
| 2026-08-31 | 28.91 | 29.19 | 28.65 | 29.19 | 19,008 | -1.25% |
| 2026-08-28 | 30.38 | 30.38 | 29.46 | 29.56 | 32,003 | -1.14% |
| 2026-08-27 | 30.13 | 30.13 | 29.64 | 29.9 | 6,452 | -0.33% |
| 2026-08-26 | 30.68 | 30.68 | 29.395 | 30 | 10,570 | -1.45% |
| 2026-08-25 | 30.51 | 30.58 | 30.44 | 30.44 | 2,069 | -1.17% |
| 2026-08-24 | 31.31 | 31.31 | 30.53 | 30.8 | 3,492 | -1.77% |
| 2026-08-21 | 30.84 | 31.355 | 30.4 | 31.355 | 1,678 | +2.75% |
| 2026-08-20 | 30.97 | 30.97 | 30.52 | 30.75 | 2,402 | +1.15% |
| 2026-08-19 | 31.185 | 31.19 | 30.4 | 30.4 | 1,128 | +1.10% |
| 2026-08-18 | 29.97 | 30.16 | 29.97 | 30.07 | 2,712 | -2.78% |
| 2026-08-17 | 30.33 | 31.096 | 30.32 | 30.93 | 8,309 | +0.68% |
| 2026-08-14 | 30.94 | 31.01 | 30.33 | 30.72 | 2,619 | -0.58% |
| 2026-08-13 | 30.69 | 30.93 | 29.83 | 30.9 | 10,037 | -0.32% |
| 2026-08-12 | 31.65 | 31.65 | 31 | 31 | 1,857 | -1.59% |
| 2026-08-11 | 32 | 32.371 | 31.01 | 31.5 | 2,762 | +0.32% |
| 2026-08-10 | 31.64 | 31.7 | 31.32 | 31.4 | 4,253 | -0.01% |
| 2026-08-07 | 31.31 | 31.404 | 31.31 | 31.404 | 1,030 | +0.30% |
| 2026-08-06 | 31.63 | 31.81 | 31 | 31.31 | 4,359 | +0.16% |
| 2026-08-05 | 31.27 | 31.27 | 30.57 | 31.26 | 2,950 | +0.55% |
| 2026-08-04 | 30.07 | 31.09 | 30.07 | 31.09 | 2,138 | +3.91% |
| 2026-08-03 | 29.51 | 30.57 | 29.51 | 29.92 | 3,518 | -0.43% |
| 2026-07-31 | 30.51 | 30.51 | 29.5 | 30.05 | 3,004 | +0.40% |
| 2026-07-30 | 30 | 30.15 | 29.93 | 29.93 | 12,808 | +2.19% |
| 2026-07-29 | 29.29 | 30.35 | 29.2 | 29.29 | 18,507 | -1.41% |
| 2026-07-28 | 29.3 | 30.02 | 29.3 | 29.71 | 6,307 | +0.71% |
| 2026-07-27 | 29.16 | 30.14 | 29.16 | 29.5 | 6,807 | +1.30% |
| 2026-07-23 | 29.07 | 29.38 | 28.9 | 29.12 | 6,191 | -1.99% |
| 2026-07-22 | 29.04 | 30.486 | 29.04 | 29.71 | 1,611 | +0.99% |
| 2026-07-21 | 28.85 | 30.44 | 28.74 | 29.42 | 7,204 | -1.44% |
| 2026-07-20 | 29.52 | 30.25 | 29.34 | 29.85 | 5,746 | -0.83% |
| 2026-07-17 | 30.35 | 30.35 | 30.1 | 30.1 | 745 | +0.07% |
| 2026-07-16 | 30.975 | 30.975 | 30.08 | 30.08 | 1,524 | -0.40% |
| 2026-07-15 | 30.29 | 32.4 | 30.2 | 30.2 | 11,732 | -0.66% |
| 2026-07-14 | 30.43 | 31.05 | 30.4 | 30.4 | 1,555 | -0.65% |
| 2026-07-13 | 30.42 | 31.05 | 30.29 | 30.6 | 4,557 | +2.34% |
| 2026-07-10 | 29.644 | 31 | 29.644 | 29.9 | 1,215 | -0.66% |
| 2026-07-09 | 28.35 | 30.83 | 28.03 | 30.1 | 19,709 | +5.61% |
| 2026-07-08 | 29.13 | 29.13 | 27.579 | 28.5 | 3,338 | -4.39% |
| 2026-07-07 | 29.16 | 29.81 | 29.16 | 29.81 | 1,415 | +0.10% |
| 2026-07-06 | 29.63 | 29.78 | 29.41 | 29.78 | 1,388 | +0.98% |
| 2026-07-02 | 30.7 | 30.7 | 29.21 | 29.49 | 3,711 | -3.09% |
| 2026-07-01 | 29.25 | 30.43 | 29 | 30.43 | 6,059 | +4.36% |
| 2026-06-30 | 30.5 | 30.5 | 29.16 | 29.16 | 5,293 | -6.57% |
| 2026-06-29 | 29.58 | 31.25 | 29.58 | 31.21 | 8,332 | +7.07% |
| 2026-06-26 | 29.69 | 29.69 | 29.15 | 29.15 | 2,208 | -0.95% |
| 2026-06-25 | 29.87 | 29.87 | 29.16 | 29.43 | 7,208 | +0.08% |
| 2026-06-24 | 28.62 | 29.52 | 28.62 | 29.407 | 3,194 | +0.02% |
| 2026-06-23 | 30.25 | 30.25 | 29 | 29.4 | 1,033 | -1.82% |
| 2026-06-22 | 28.7 | 29.99 | 28.7 | 29.945 | 7,996 | +2.80% |
| 2026-06-18 | 28.87 | 29.5 | 28.56 | 29.13 | 4,055 | -0.61% |
| 2026-06-17 | 29.17 | 30.05 | 29.17 | 29.31 | 8,031 | -1.58% |
| 2026-06-16 | 29.64 | 30.3 | 29.06 | 29.78 | 3,091 | -0.37% |
| 2026-06-15 | 29.49 | 30.303 | 29.49 | 29.89 | 2,577 | +3.00% |
| 2026-06-12 | 29.76 | 29.8 | 28.9 | 29.02 | 6,742 | -0.55% |
| 2026-06-11 | 27.48 | 29.18 | 27.48 | 29.18 | 8,473 | +8.88% |
| 2026-06-10 | 27.2 | 28 | 26.8 | 26.8 | 3,148 | +0.71% |
| 2026-06-09 | 27.16 | 28 | 26.01 | 26.61 | 13,465 | +0.15% |
| 2026-06-08 | 27 | 27.21 | 26.505 | 26.57 | 5,018 | -2.71% |
| 2026-06-05 | 27.63 | 27.63 | 27.01 | 27.31 | 3,295 | -4.78% |
| 2026-06-04 | 29 | 29.72 | 28.18 | 28.68 | 5,674 | +0.46% |
| 2026-06-03 | 29.5 | 29.5 | 28.55 | 28.55 | 9,214 | -4.69% |
| 2026-06-02 | 29.61 | 30.02 | 29.61 | 29.955 | 3,117 | +0.82% |
| 2026-06-01 | 30.05 | 30.32 | 29.6 | 29.71 | 15,513 | +0.37% |
| 2026-05-29 | 31.99 | 31.99 | 29.6 | 29.6 | 2,673 | +0.78% |
| 2026-05-28 | 29.2 | 30.77 | 29.2 | 29.37 | 8,168 | +0.03% |
| 2026-05-27 | 29.46 | 29.83 | 29.09 | 29.36 | 1,765 | -0.81% |
| 2026-05-26 | 28.72 | 30.33 | 28.72 | 29.6 | 8,314 | +2.46% |
| 2026-05-22 | 28.19 | 29.75 | 28.05 | 28.89 | 1,491 | +0.00% |
| 2026-05-21 | 28.395 | 29.4 | 28.39 | 28.89 | 7,012 | +1.44% |
| 2026-05-20 | 28.65 | 28.7 | 28.08 | 28.48 | 3,051 | +2.82% |
| 2026-05-19 | 27.25 | 28.25 | 27.21 | 27.7 | 4,213 | -1.11% |
| 2026-05-18 | 28.41 | 29.21 | 27.7 | 28.01 | 10,859 | +0.57% |
| 2026-05-15 | 27.03 | 28.26 | 26.68 | 27.85 | 17,818 | +2.84% |
| 2026-05-14 | 27 | 28.45 | 27 | 27.08 | 4,128 | +0.33% |
| 2026-05-13 | 27.93 | 28.5 | 26.99 | 26.99 | 6,719 | -5.10% |
| 2026-05-12 | 28.1 | 28.44 | 27.01 | 28.44 | 5,432 | +1.72% |