Embotelladora Andina More Historical Data - AKO.B | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Embotelladora Andina (AKO.B)
Embotelladora Andina (AKO.B) Historical

AKO.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	21.55	0.08	0.39%	21.47	21.80	21.13	8,686
Mar 06 2025	21.466	0.67	3.20%	20.80	21.466	20.80	3,437
Mar 05 2025	20.80	0.29	1.41%	20.75	21.00	20.50	7,855
Mar 04 2025	20.51	0.25	1.23%	20.27	20.53	20.0001	8,695
Mar 03 2025	20.26	0.07	0.35%	20.41	20.52	20.24	18,077
Feb 28 2025	20.19	-0.06	-0.30%	20.64	20.67	20.19	10,921
Feb 27 2025	20.25	-0.11	-0.54%	20.57	20.57	20.20	2,169
Feb 26 2025	20.36	0.16	0.79%	20.49	20.85	20.20	1,644
Feb 25 2025	20.20	0.05	0.23%	20.05	21.36	20.00	1,905
Feb 24 2025	20.1528	0.03	0.16%	20.25	20.40	19.44	8,149
Feb 21 2025	20.12	0.00	0.00%	19.84	21.00	19.84	4,107
Feb 20 2025	20.12	0.19	0.95%	19.76	20.33	19.76	7,229
Feb 19 2025	19.93	0.42	2.15%	19.61	19.98	19.40	2,590
Feb 18 2025	19.51	-0.76	-3.75%	20.36	20.36	19.28	8,607
Feb 14 2025	20.27	0.09	0.45%	20.39	20.4815	19.95	39,835
Feb 13 2025	20.18	-0.05	-0.23%	20.25	20.7977	20.12	2,609
Feb 12 2025	20.227	-0.27	-1.33%	20.30	20.50	19.96	17,877
Feb 11 2025	20.50	0.32	1.59%	20.52	20.765	20.0601	6,408
Feb 10 2025	20.18	-0.48	-2.32%	20.32	20.625	20.14	8,671
Feb 07 2025	20.66	0.31	1.52%	20.56	20.66	20.30	14,258
Feb 06 2025	20.3506	0.15	0.75%	20.41	20.49	20.29	947
Feb 05 2025	20.20	-0.07	-0.35%	20.27	20.37	20.18	1,677
Feb 04 2025	20.27	0.47	2.37%	20.16	20.8367	20.00	5,953
Feb 03 2025	19.80	0.30	1.54%	19.63	20.058	19.63	10,420
Jan 31 2025	19.50	0.00	0.00%	19.94	20.0994	19.50	2,565
Jan 30 2025	19.50	0.41	2.15%	19.17	19.53	19.17	1,434
Jan 29 2025	19.09	1.19	6.65%	18.65	19.11	18.65	11,195
Jan 28 2025	17.90	-0.47	-2.55%	18.24	18.5095	17.90	7,069
Jan 27 2025	18.3675	-0.34	-1.80%	18.38	18.6759	18.24	5,232
Jan 24 2025	18.7034	0.11	0.61%	19.21	19.21	18.40	23,887
Jan 23 2025	18.59	0.00	0.00%	18.59	18.59	18.59	0
Jan 22 2025	18.59	-0.25	-1.33%	18.83	19.25	18.59	9,701
Jan 21 2025	18.84	-0.03	-0.16%	18.97	19.04	18.70	68,091
Jan 17 2025	18.87	0.43	2.33%	18.65	18.97	18.56	6,555
Jan 16 2025	18.44	-0.60	-3.15%	18.99	18.99	18.42	5,272
Jan 15 2025	19.04	0.54	2.92%	18.92	19.06	18.38	10,021
Jan 14 2025	18.50	0.36	1.98%	18.42	19.00	18.42	7,879
Jan 13 2025	18.14	-0.87	-4.58%	18.16	18.6437	18.07	7,920
Jan 10 2025	19.01	0.73	3.99%	18.36	19.01	18.23	4,529
Jan 08 2025	18.28	-0.19	-1.03%	18.45	18.61	18.25	5,962
Jan 07 2025	18.47	0.63	3.53%	18.12	18.47	18.03	3,533
Jan 06 2025	17.84	0.02	0.11%	17.83	18.49	17.50	4,386
Jan 03 2025	17.82	-1.04	-5.51%	18.41	18.50	17.82	8,106
Jan 02 2025	18.86	0.46	2.50%	18.57	19.01	18.09	7,733
Dec 31 2024	18.40	0.73	4.13%	17.81	18.5699	17.67	2,295
Dec 30 2024	17.67	-0.78	-4.24%	18.06	18.61	17.67	11,459
Dec 27 2024	18.453	0.12	0.67%	18.75	19.00	18.30	5,926
Dec 26 2024	18.33	0.11	0.59%	17.92	18.96	17.92	8,379
Dec 24 2024	18.2229	-0.03	-0.15%	18.22	18.4776	17.80	1,298
Dec 23 2024	18.25	0.35	1.96%	17.99	18.86	17.70	53,204
Dec 20 2024	17.90	0.02	0.11%	18.105	18.58	17.80	8,949
Dec 19 2024	17.88	0.13	0.73%	17.96	18.2735	17.88	7,076
Dec 18 2024	17.75	-0.83	-4.47%	18.41	18.9199	17.585	15,561
Dec 17 2024	18.58	-0.02	-0.11%	18.79	18.80	18.58	4,395
Dec 16 2024	18.60	-0.35	-1.85%	18.66	18.73	18.515	24,455
Dec 13 2024	18.95	0.44	2.38%	18.79	18.95	18.46	3,725
Dec 12 2024	18.51	-0.10	-0.54%	18.56	18.86	18.4609	9,764
Dec 11 2024	18.61	0.46	2.53%	18.51	18.70	18.24	20,149
Dec 10 2024	18.15	0.30	1.68%	18.30	18.91	18.09	14,488

Embotelladora Andina

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions