Dark

AKO.B
Embotelladora Andina S.A. Series B
stock NYSE ADR

At Close

Jan 7, 2026 1:01:38 PM EST

28.28USD-1.532%(-0.44)993

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	28.7100	28.7100	28.2800	28.280000	-1.532%	993	0.000%
2026-01-06	27.7400	28.7200	27.6600	28.720000	+4.550%	5,949	-1.532%
2026-01-05	27.0900	27.6900	26.5740	27.470000	+1.478%	5,701	+2.949%
2026-01-02	28.5700	28.5700	27.0700	27.070000	-2.975%	4,947	+4.470%
2025-12-31	28.0000	28.0000	27.5000	27.899900	+1.824%	7,127	+1.362%
2025-12-30	27.4900	28.4100	26.6300	27.400000	+0.958%	25,133	+3.212%
2025-12-29	27.4300	27.6250	27.1400	27.140000	-1.417%	14,216	+4.200%
2025-12-26	27.4000	27.8000	27.4000	27.530000	+0.842%	2,344	+2.724%
2025-12-24	27.1000	27.3000	27.1000	27.300000	+0.147%	488	+3.590%
2025-12-23	26.7000	27.4700	26.7000	27.260000	+1.716%	12,820	+3.742%
2025-12-22	27.0000	27.0000	26.8000	26.800000	+0.904%	9,512	+5.522%
2025-12-19	26.6100	27.1700	26.0850	26.560000	+1.568%	10,538	+6.476%
2025-12-18	26.1600	26.7900	26.1500	26.150000	-2.133%	11,774	+8.145%
2025-12-17	26.9100	27.0251	26.6400	26.720000	-1.439%	3,900	+5.838%
2025-12-16	26.8700	27.4900	26.8700	27.110000	-2.821%	3,315	+4.316%
2025-12-15	27.8100	28.0000	26.9400	27.896900	+2.487%	6,607	+1.373%
2025-12-12	27.6500	27.9999	26.8500	27.220000	+0.666%	3,743	+3.894%
2025-12-11	27.1600	27.8900	26.8700	27.040000	+1.578%	3,845	+4.586%
2025-12-10	27.3200	27.3207	26.6200	26.620000	-1.371%	4,639	+6.236%
2025-12-09	27.3500	27.3500	26.5100	26.990000	-0.954%	4,784	+4.780%
2025-12-08	27.2500	27.2750	27.0000	27.250000	+0.110%	3,598	+3.780%
2025-12-05	27.9500	27.9500	27.0000	27.220000	-0.172%	5,709	+3.894%
2025-12-04	27.2300	27.6200	27.1877	27.267000	+1.176%	3,617	+3.715%
2025-12-03	27.1500	27.7050	26.9500	26.950000	-0.846%	5,508	+4.935%
2025-12-02	27.6200	27.6200	27.1800	27.180000	-2.301%	3,024	+4.047%
2025-12-01	27.2900	27.8200	26.9500	27.820000	+2.317%	5,147	+1.653%
2025-11-28	27.0100	27.4300	27.0100	27.190000	+1.988%	3,134	+4.009%
2025-11-26	26.8700	27.1804	26.3900	26.660000	+0.019%	2,976	+6.077%
2025-11-25	26.7655	26.7655	26.3554	26.655000	-0.019%	2,469	+6.096%
2025-11-24	26.6900	26.9100	26.1900	26.660000	+1.138%	4,175	+6.077%
2025-11-21	26.4600	26.5850	25.8900	26.360000	-1.421%	10,126	+7.284%
2025-11-20	27.4450	27.5150	25.9200	26.740000	-1.000%	4,857	+5.759%
2025-11-19	27.4650	27.8000	26.8300	27.010000	-0.662%	16,161	+4.702%
2025-11-18	27.4000	27.5785	27.1801	27.190000	-1.628%	30,323	+4.009%
2025-11-17	27.4300	28.2100	27.2300	27.640000	+2.827%	13,916	+2.315%
2025-11-14	27.6000	27.6300	26.7000	26.880000	-6.343%	17,039	+5.208%
2025-11-13	28.6500	29.3800	27.2650	28.700500	+0.527%	7,580	-1.465%
2025-11-12	27.7400	28.6900	27.3600	28.550000	+3.667%	6,079	-0.946%
2025-11-11	27.1900	27.5400	26.9900	27.540000	-0.613%	4,863	+2.687%
2025-11-10	27.3200	27.7100	27.2100	27.710000	+1.875%	331,308	+2.057%
2025-11-07	27.3900	27.7551	26.8800	27.200000	0.000%	190,012	+3.971%
2025-11-06	27.1000	27.4600	26.9900	27.200000	-0.293%	8,450	+3.971%
2025-11-05	26.7100	27.3140	26.7100	27.280000	+4.923%	9,423	+3.666%
2025-11-04	27.9900	27.9900	26.0000	26.000000	-1.291%	16,608	+8.769%
2025-11-03	27.0300	27.4900	26.2500	26.340000	-2.661%	249,046	+7.365%
2025-10-31	26.9000	27.5000	26.3089	27.060000	-0.588%	6,773	+4.508%
2025-10-30	26.7000	27.2500	26.7000	27.220000	+2.717%	36,325	+3.894%
2025-10-29	26.7900	26.9950	26.1600	26.500000	+0.417%	8,990	+6.717%
2025-10-28	26.2000	26.6600	26.1000	26.390000	+2.089%	16,281	+7.162%
2025-10-27	25.4500	26.2450	25.4200	25.850000	+7.128%	46,110	+9.400%
2025-10-24	24.5000	25.2988	24.1100	24.130000	-0.577%	16,906	+17.199%
2025-10-23	24.6100	24.9200	24.1000	24.270000	+0.580%	14,755	+16.522%
2025-10-22	24.4100	24.9500	24.1300	24.130000	-1.107%	15,176	+17.199%
2025-10-21	24.3900	25.0400	24.3650	24.400000	+0.952%	7,052	+15.902%
2025-10-20	24.9000	24.9000	24.1700	24.170000	-2.225%	9,622	+17.005%
2025-10-17	23.5600	24.7212	23.5600	24.720000	+3.648%	20,695	+14.401%
2025-10-16	23.9000	24.7616	23.6300	23.850000	+0.126%	5,938	+18.574%
2025-10-15	23.5600	23.8200	23.3300	23.820000	+1.491%	16,725	+18.724%
2025-10-14	23.0200	23.8449	23.0100	23.470000	+1.120%	7,939	+20.494%
2025-10-13	22.5800	23.3200	22.5400	23.210000	+2.790%	14,575	+21.844%
2025-10-10	23.1350	23.3200	22.5800	22.580000	-1.911%	7,675	+25.244%
2025-10-09	22.8401	23.4800	22.7500	23.020000	+1.499%	12,426	+22.850%
2025-10-08	22.6600	23.0000	22.4001	22.680000	+1.704%	14,482	+24.691%
2025-10-07	22.2500	22.5900	22.0700	22.300000	+1.318%	8,433	+26.816%
2025-10-06	22.6600	23.0100	21.9750	22.010000	-2.740%	41,292	+28.487%
2025-10-03	22.7950	22.8000	22.6300	22.630000	-0.268%	4,331	+24.967%
2025-10-02	23.3500	23.6000	22.4100	22.690700	-2.489%	21,005	+24.633%
2025-10-01	23.5300	23.7000	23.1800	23.270000	-1.731%	6,045	+21.530%
2025-09-30	23.7100	23.8000	23.2900	23.680000	-0.379%	19,795	+19.426%
2025-09-29	24.1000	24.1000	23.5900	23.770000	-0.189%	4,158	+18.973%
2025-09-26	24.0900	24.2350	23.7800	23.815000	-2.277%	17,921	+18.749%
2025-09-25	24.1902	24.9950	24.1300	24.370000	+0.661%	11,126	+16.044%
2025-09-24	24.4250	25.0500	24.2100	24.210000	-0.595%	5,812	+16.811%
2025-09-23	24.5999	24.5999	24.3100	24.355000	-0.103%	1,299	+16.116%
2025-09-22	25.1200	25.1200	24.3001	24.380000	-1.574%	19,722	+15.997%
2025-09-19	24.5150	25.1000	23.4100	24.770000	-1.275%	2,548	+14.170%
2025-09-18	24.8100	25.7000	24.5400	25.090000	+1.129%	18,215	+12.714%
2025-09-17	24.7200	25.1600	24.5100	24.810000	+0.854%	9,132	+13.986%
2025-09-16	24.8800	24.9900	24.1550	24.600000	-0.203%	18,663	+14.959%
2025-09-15	24.0290	24.9000	24.0290	24.650000	+0.736%	16,707	+14.726%
2025-09-12	24.6200	24.9100	24.3500	24.470000	+0.205%	5,632	+15.570%
2025-09-11	24.1500	24.5800	24.0000	24.420000	+1.708%	2,355	+15.807%
2025-09-10	23.7900	24.4400	23.5000	24.010000	+2.040%	19,925	+17.784%
2025-09-09	23.9500	24.0000	23.4100	23.530000	-2.527%	41,552	+20.187%
2025-09-08	24.0900	24.3054	23.5400	24.140000	-0.740%	59,688	+17.150%
2025-09-05	25.0300	25.1000	24.3200	24.320000	0.000%	19,757	+16.283%
2025-09-04	24.0900	24.7000	24.0900	24.320000	+1.081%	10,723	+16.283%
2025-09-03	23.6500	24.1900	23.6500	24.060000	+1.519%	13,418	+17.539%
2025-09-02	23.6648	23.8534	23.6600	23.700000	-0.754%	18,426	+19.325%
2025-08-29	23.9300	24.0800	23.7400	23.880000	-0.831%	5,837	+18.425%
2025-08-28	23.8100	24.0800	23.7400	24.080000	+0.543%	2,146	+17.442%
2025-08-27	23.9300	24.0100	23.7000	23.950000	-1.074%	8,091	+18.079%
2025-08-26	24.3100	24.3100	24.0000	24.210000	+0.165%	8,261	+16.811%
2025-08-25	24.5700	24.6500	24.1700	24.170000	-2.146%	7,787	+17.005%
2025-08-22	23.9800	24.8500	23.9400	24.700000	+3.694%	12,553	+14.494%
2025-08-21	24.3300	24.3300	23.5500	23.820000	-0.584%	8,415	+18.724%
2025-08-20	24.6700	24.8600	23.8650	23.960000	-4.883%	21,974	+18.030%
2025-08-19	24.5400	25.7700	24.0500	25.190000	+2.274%	28,484	+12.267%
2025-08-18	24.6000	24.8200	24.2900	24.630000	+0.061%	26,756	+14.819%
2025-08-15	24.6300	24.6300	24.0500	24.615000	+1.359%	1,452	+14.889%
2025-08-14	24.1800	24.3700	23.7300	24.285000	+0.062%	10,079	+16.450%
2025-08-13	24.0100	24.4100	24.0100	24.270000	+1.336%	8,148	+16.522%
2025-08-12	23.2000	24.0000	23.2000	23.950000	+2.702%	9,935	+18.079%
2025-08-11	23.0900	23.3900	22.3900	23.320000	+0.691%	83,288	+21.269%
2025-08-08	23.2950	23.4200	23.1600	23.160000	+0.564%	9,510	+22.107%
2025-08-07	22.7400	23.2600	22.7200	23.030000	+1.009%	13,704	+22.796%
2025-08-06	22.9200	22.9250	22.2900	22.800000	-1.724%	34,102	+24.035%
2025-08-05	23.2750	23.4099	23.0809	23.200000	+0.086%	5,065	+21.897%
2025-08-04	22.8000	23.5500	22.8000	23.180000	-0.086%	13,168	+22.002%
2025-08-01	23.2300	23.4400	22.7550	23.200000	+1.222%	83,780	+21.897%
2025-07-31	22.8580	23.3600	22.3600	22.920000	+3.804%	24,772	+23.386%
2025-07-30	22.4400	22.9400	22.0800	22.080000	-0.809%	4,435	+28.080%
2025-07-29	22.3000	22.3752	21.9000	22.260000	-0.382%	12,194	+27.044%
2025-07-28	22.2600	22.3453	19.1800	22.345300	+0.338%	8,470	+26.559%
2025-07-25	22.4500	22.4500	21.9550	22.270000	+0.542%	10,507	+26.987%
2025-07-24	22.5200	22.6405	22.1100	22.150000	-2.121%	12,911	+27.675%
2025-07-23	23.0000	23.0000	22.5500	22.630000	-1.308%	15,618	+24.967%
2025-07-22	22.8300	23.1123	22.5900	22.930000	+0.394%	22,464	+23.332%
2025-07-21	22.6200	22.8400	22.3500	22.840000	+1.964%	6,610	+23.818%
2025-07-18	22.9100	23.1000	22.3950	22.400000	-1.754%	11,586	+26.250%
2025-07-17	22.9200	22.9200	22.6300	22.800000	-0.740%	28,620	+24.035%
2025-07-16	22.9100	23.3300	22.3001	22.970000	+1.011%	14,661	+23.117%
2025-07-15	23.0000	23.2550	22.5800	22.740000	-1.558%	18,868	+24.362%
2025-07-14	23.7400	24.0000	22.9700	23.100000	-3.509%	24,545	+22.424%
2025-07-11	24.3500	24.3500	23.6100	23.940000	-1.258%	8,681	+18.129%
2025-07-10	24.7550	24.9000	24.1600	24.245000	-1.443%	14,733	+16.643%
2025-07-09	24.8500	25.0000	24.6000	24.600000	+0.204%	6,330	+14.959%
2025-07-08	25.0900	25.3500	24.5500	24.550000	-1.207%	6,756	+15.193%
2025-07-07	23.0000	25.4500	23.0000	24.850000	-0.560%	11,154	+13.803%
2025-07-03	25.0500	25.0650	24.9500	24.990000	-0.636%	883	+13.165%
2025-07-02	24.7400	25.1500	24.4100	25.150000	+1.987%	18,707	+12.445%
2025-07-01	24.6700	24.9550	24.2200	24.660000	+1.315%	39,816	+14.680%
2025-06-30	24.6200	25.0100	24.2000	24.340000	-1.537%	29,199	+16.187%
2025-06-27	25.2400	25.2400	24.4600	24.720000	-3.059%	23,133	+14.401%
2025-06-26	25.1400	25.9400	24.8750	25.500000	+2.657%	14,970	+10.902%
2025-06-25	24.7500	24.8400	24.5560	24.840000	+0.935%	17,293	+13.849%
2025-06-24	25.0600	25.0600	24.5600	24.610000	-0.162%	8,569	+14.913%
2025-06-23	25.5100	25.5100	24.2100	24.650000	-3.333%	22,561	+14.726%
2025-06-20	25.5000	25.9500	25.2600	25.500000	+1.878%	4,054	+10.902%
2025-06-18	25.7100	25.7100	24.8000	25.030000	-2.379%	5,869	+12.984%
2025-06-17	26.4500	26.4500	25.1300	25.640000	-1.986%	26,484	+10.296%
2025-06-16	25.8400	26.4300	25.3400	26.159400	+4.554%	17,846	+8.106%
2025-06-13	25.5200	25.5200	25.0200	25.020000	-3.621%	9,914	+13.030%
2025-06-12	24.9400	25.9600	24.8800	25.960000	+5.101%	8,918	+8.937%
2025-06-11	24.7800	25.0000	24.4000	24.700000	+2.447%	14,750	+14.494%
2025-06-10	24.1400	24.8900	24.1100	24.110000	-0.478%	9,093	+17.296%
2025-06-09	24.3700	24.5900	24.1000	24.225700	-2.197%	5,957	+16.736%
2025-06-06	24.8100	25.1400	24.6700	24.770000	-0.562%	6,728	+14.170%
2025-06-05	24.7900	26.0000	22.4000	24.910000	-0.599%	13,048	+13.529%
2025-06-04	25.7668	25.8683	25.0600	25.060000	-1.416%	8,430	+12.849%
2025-06-03	25.2935	26.2350	25.2600	25.420000	-2.792%	11,095	+11.251%
2025-06-02	26.0000	26.5800	25.7500	26.150000	-1.469%	17,024	+8.145%
2025-05-30	26.6300	26.6400	26.1600	26.540000	-0.375%	5,259	+6.556%
2025-05-29	26.5900	26.6825	26.2500	26.640000	+0.188%	7,273	+6.156%
2025-05-28	25.2400	27.0000	25.2400	26.590000	-1.773%	9,440	+6.356%
2025-05-27	26.2900	27.3800	26.2900	27.070000	+4.115%	17,878	+4.470%
2025-05-23	26.3600	26.5400	25.9200	26.000000	-1.028%	15,240	+8.769%
2025-05-22	26.6100	27.9250	26.0200	26.270000	-2.378%	16,901	+7.651%
2025-05-21	26.5500	27.4753	25.7600	26.910000	+0.410%	9,656	+5.091%
2025-05-20	27.9000	27.9000	26.7950	26.800000	-2.475%	16,590	+5.522%
2025-05-19	26.3900	27.6600	26.3900	27.480000	+5.611%	17,472	+2.911%
2025-05-16	26.2400	27.9999	26.0000	26.020000	-1.402%	9,050	+8.686%
2025-05-15	26.8647	27.2000	26.2250	26.390000	-1.677%	15,721	+7.162%
2025-05-14	26.9900	27.0500	26.3900	26.840000	+0.600%	20,001	+5.365%
2025-05-13	26.2754	27.5000	25.4626	26.680000	+4.570%	29,841	+5.997%
2025-05-12	25.9000	26.0000	25.2800	25.514000	-1.678%	16,961	+10.841%
2025-05-09	25.8500	25.9494	25.7300	25.949400	+1.822%	4,370	+8.981%
2025-05-08	25.9550	25.9550	25.0000	25.485000	-3.393%	26,473	+10.967%
2025-05-07	25.4100	26.3800	24.9050	26.380000	+1.893%	36,601	+7.202%
2025-05-06	25.5800	26.2000	25.2100	25.890000	+1.370%	45,621	+9.231%
2025-05-05	25.5700	26.0000	25.4100	25.540000	+0.044%	29,329	+10.728%
2025-05-02	27.0300	27.5000	24.7400	25.528800	-2.562%	33,005	+10.777%
2025-05-01	25.2100	26.8295	25.2100	26.200000	+1.158%	27,960	+7.939%
2025-04-30	25.0900	25.9000	25.0524	25.900000	+1.429%	17,956	+9.189%
2025-04-29	25.0100	25.5350	24.9500	25.535000	+2.591%	17,957	+10.750%
2025-04-28	25.3500	25.4200	24.8901	24.890100	-2.159%	5,381	+13.619%
2025-04-25	25.7000	25.9196	25.2201	25.439300	-1.968%	5,630	+11.167%
2025-04-24	25.5400	26.1000	25.4000	25.950000	+2.144%	21,966	+8.979%
2025-04-23	25.3300	25.4400	24.8532	25.405300	+2.029%	11,065	+11.315%
2025-04-22	24.6800	25.0600	24.3560	24.900000	+1.882%	20,477	+13.574%
2025-04-21	24.0900	24.4999	23.7900	24.440000	+3.472%	13,605	+15.712%
2025-04-17	23.8200	23.8500	23.5200	23.620000	-0.773%	21,165	+19.729%
2025-04-16	23.3700	23.8040	23.3700	23.804000	-0.235%	3,980	+18.804%
2025-04-15	23.8200	24.0312	23.4700	23.860000	+0.973%	5,896	+18.525%
2025-04-14	22.1400	23.6300	22.1400	23.630000	+8.246%	18,038	+19.678%
2025-04-11	21.6700	22.7000	21.4700	21.830000	+2.344%	11,488	+29.546%
2025-04-10	21.9000	21.9000	20.7800	21.330000	-3.484%	25,305	+32.583%
2025-04-09	20.3400	22.3512	20.2198	22.100000	+5.843%	23,757	+27.964%
2025-04-08	20.8100	21.4900	20.6900	20.880000	+1.433%	12,055	+35.441%
2025-04-07	21.6600	21.6600	18.6065	20.585000	-3.357%	15,563	+37.382%
2025-04-04	21.9600	22.3600	21.2700	21.300000	-9.207%	48,927	+32.770%
2025-04-03	23.0000	23.7600	22.7100	23.460000	+1.646%	14,402	+20.546%
2025-04-02	22.5000	23.8350	22.3500	23.080000	+0.435%	8,621	+22.530%
2025-04-01	22.7500	22.9800	21.9900	22.980000	+3.747%	24,297	+23.064%
2025-03-31	22.7700	22.9700	22.1000	22.150000	-4.608%	26,162	+27.675%
2025-03-28	23.2100	23.7300	22.9700	23.220000	-0.642%	5,631	+21.792%
2025-03-27	22.5000	23.7750	22.5000	23.370000	+2.097%	2,011	+21.010%
2025-03-26	22.5500	23.0600	22.1500	22.890000	+0.483%	6,535	+23.547%
2025-03-25	22.2000	22.9800	21.6000	22.780000	+5.855%	3,317	+24.144%
2025-03-24	21.7600	22.7400	21.5200	21.520000	-0.139%	6,736	+31.413%
2025-03-21	21.5500	21.7400	21.3600	21.550000	-1.418%	5,929	+31.230%
2025-03-20	21.5300	22.1700	21.5200	21.860000	-1.620%	4,279	+29.369%
2025-03-19	22.2320	22.7750	21.5900	22.220000	0.000%	15,143	+27.273%
2025-03-18	22.5700	23.0500	21.9700	22.220000	-2.287%	7,076	+27.273%
2025-03-17	22.5000	22.7500	22.2500	22.740000	+4.169%	7,392	+24.362%
2025-03-14	22.2900	22.7268	21.7200	21.830000	-1.122%	13,267	+29.546%
2025-03-13	21.6900	22.0778	21.1400	22.077800	+1.507%	11,470	+28.092%
2025-03-12	21.4401	21.7500	21.0000	21.750000	+3.031%	4,663	+30.023%
2025-03-11	21.2900	21.3100	20.8300	21.110100	-0.494%	4,759	+33.964%
2025-03-10	21.4000	21.5400	20.8900	21.215000	-1.555%	12,261	+33.302%
2025-03-07	21.4700	21.8000	21.1300	21.550000	+0.391%	8,688	+31.230%
2025-03-06	20.8000	21.4660	20.8000	21.466000	+3.202%	3,437	+31.743%
2025-03-05	20.7500	20.9980	20.5000	20.800000	+1.414%	7,855	+35.962%
2025-03-04	20.2700	20.5300	20.0001	20.510000	+1.234%	8,695	+37.884%
2025-03-03	20.4100	20.5200	20.2400	20.260000	+0.347%	18,077	+39.585%
2025-02-28	20.3200	20.6700	20.1900	20.190000	-0.296%	10,921	+40.069%
2025-02-27	20.3600	20.3600	20.2000	20.250000	-0.540%	2,169	+39.654%
2025-02-26	20.2000	20.8500	20.2000	20.360000	+0.792%	1,644	+38.900%
2025-02-25	20.0000	20.2000	20.0000	20.200000	+0.234%	1,905	+40.000%
2025-02-24	20.2500	20.4000	20.0500	20.152828	+0.163%	8,149	+40.328%
2025-02-21	19.8400	20.3550	19.8400	20.120000	0.000%	4,107	+40.557%
2025-02-20	19.9000	20.3300	19.9000	20.120000	+0.953%	7,229	+40.557%
2025-02-19	19.6500	19.9800	19.6400	19.930000	+2.153%	2,590	+41.897%
2025-02-18	20.1800	20.1800	19.5000	19.510000	-3.749%	7,868	+44.951%
2025-02-14	20.2000	20.4815	19.9500	20.270000	+0.446%	39,835	+39.517%
2025-02-13	20.3541	20.7977	20.1200	20.180000	-0.232%	2,609	+40.139%
2025-02-12	20.1500	20.5000	19.9600	20.227000	-1.332%	17,877	+39.813%
2025-02-11	20.5200	20.7650	20.0601	20.500000	+1.586%	6,408	+37.951%
2025-02-10	20.4100	20.6250	20.1400	20.180000	-2.323%	8,671	+40.139%
2025-02-07	20.5400	20.6600	20.3000	20.660000	+1.520%	14,259	+36.883%
2025-02-06	20.4900	20.4900	20.2900	20.350600	+0.746%	947	+38.964%
2025-02-05	20.2900	20.2900	20.1800	20.200000	-0.345%	1,677	+40.000%
2025-02-04	20.1600	20.8367	20.1600	20.270000	+2.374%	5,953	+39.517%
2025-02-03	19.6300	20.0580	19.6300	19.800000	+1.538%	10,624	+42.828%
2025-01-31	19.8500	20.0994	19.5000	19.500000	0.000%	2,565	+45.026%
2025-01-30	19.4600	19.5300	19.4600	19.500000	+2.148%	1,434	+45.026%
2025-01-29	18.7000	19.1100	18.7000	19.090000	+6.648%	11,195	+48.140%
2025-01-28	18.3800	18.5095	17.9000	17.900000	-2.545%	7,071	+57.989%
2025-01-27	18.2400	18.6759	18.2400	18.367500	-1.796%	5,234	+53.968%
2025-01-24	19.2100	19.2100	18.4000	18.703400	-3.342%	23,959	+51.202%
2025-01-23	19.2900	19.8900	19.2050	19.350000	+4.088%	16,904	+46.150%
2025-01-22	18.8300	19.1800	18.5900	18.590000	-1.327%	10,381	+52.125%
2025-01-21	18.9600	19.0400	18.7000	18.840000	-0.159%	68,569	+50.106%
2025-01-17	18.6500	18.9700	18.5600	18.870000	+2.332%	6,555	+49.868%
2025-01-16	18.9900	18.9900	18.4200	18.440000	-3.151%	5,272	+53.362%
2025-01-15	18.9200	19.0600	18.3800	19.040000	+2.919%	10,021	+48.529%
2025-01-14	18.5300	19.0000	18.4500	18.500000	+1.985%	7,879	+52.865%
2025-01-13	18.1600	18.6437	18.0800	18.140000	-4.577%	7,181	+55.899%
2025-01-10	18.1600	19.0100	18.1600	19.010000	+3.993%	4,644	+48.764%
2025-01-08	17.9100	18.6100	17.9100	18.280000	-1.029%	7,282	+54.705%
2025-01-07	18.1300	18.4700	18.0300	18.470000	+3.531%	3,932	+53.113%
2025-01-06	17.8300	18.4900	17.5000	17.840000	+0.112%	4,399	+58.520%
2025-01-03	18.7000	18.7000	17.8200	17.820000	-5.514%	8,648	+58.698%
2025-01-02	18.4450	19.0100	18.0900	18.860000	+2.500%	7,757	+49.947%
2024-12-31	17.8100	18.5699	17.6700	18.400000	+4.131%	2,295	+53.696%
2024-12-30	18.1500	18.6100	17.6700	17.670000	-4.243%	13,272	+60.045%
2024-12-27	18.7500	19.0000	18.3000	18.453000	+0.671%	5,931	+53.254%
2024-12-26	17.9200	18.9600	17.9200	18.330000	+0.588%	8,379	+54.283%
2024-12-24	18.2800	18.4776	18.2229	18.222900	-0.148%	1,298	+55.189%
2024-12-23	18.3600	18.8600	17.7000	18.250000	+1.955%	53,212	+54.959%
2024-12-20	18.1050	18.5800	17.8000	17.900000	+0.112%	8,969	+57.989%
2024-12-19	17.9000	18.2735	17.7800	17.880000	+0.732%	7,793	+58.166%
2024-12-18	18.3900	18.9199	17.5850	17.750000	-4.467%	15,564	+59.324%
2024-12-17	18.7900	18.8000	18.5800	18.580000	-0.108%	4,404	+52.207%
2024-12-16	18.5400	18.7300	18.5150	18.600000	-1.847%	25,064	+52.043%
2024-12-13	18.7900	18.9500	18.6000	18.950000	+2.377%	3,772	+49.235%
2024-12-12	18.5600	18.8600	18.4609	18.510000	-0.537%	9,767	+52.782%
2024-12-11	18.5750	18.7000	18.2400	18.610000	+2.534%	20,264	+51.961%
2024-12-10	17.9800	18.9100	17.9800	18.150000	+1.681%	14,793	+55.813%
2024-12-09	18.9100	19.0000	17.8500	17.850000	-4.861%	8,299	+58.431%
2024-12-06	18.2800	18.7620	18.1000	18.762000	+3.315%	2,452	+50.730%
2024-12-05	17.9800	18.4600	17.9800	18.160000	+0.387%	3,270	+55.727%
2024-12-04	18.0700	18.2000	17.6800	18.090000	+0.724%	5,392	+56.329%
2024-12-03	17.9000	18.0500	17.8950	17.960000	+0.899%	2,480	+57.461%
2024-12-02	17.3100	18.4800	17.3100	17.800000	+0.736%	12,088	+58.876%
2024-11-29	17.7250	17.8400	17.6450	17.670000	-1.340%	5,743	+60.045%
2024-11-27	17.9100	17.9500	17.7600	17.910000	+1.588%	4,265	+57.901%
2024-11-26	17.8400	17.9279	17.6200	17.630000	-1.232%	4,193	+60.408%
2024-11-25	17.8100	17.9200	17.8100	17.850000	+1.047%	2,335	+58.431%
2024-11-22	18.0300	18.0300	17.6300	17.665000	-0.141%	4,778	+60.091%
2024-11-21	17.9800	18.0900	17.5300	17.690000	+1.375%	2,451	+59.864%
2024-11-20	17.6400	17.8600	17.4500	17.450000	-1.524%	3,318	+62.063%
2024-11-19	17.4276	17.7600	17.0300	17.720000	+1.839%	5,580	+59.594%
2024-11-18	17.2000	17.5400	17.1800	17.400000	+1.754%	6,596	+62.529%
2024-11-15	17.3500	17.4900	17.1000	17.100000	-1.213%	9,114	+65.380%
2024-11-14	17.5000	17.8980	17.3100	17.310000	-0.058%	10,689	+63.374%
2024-11-13	17.1900	17.4396	17.1300	17.320000	+1.822%	3,824	+63.279%
2024-11-12	17.2500	17.2600	16.8300	17.010000	-2.744%	4,979	+66.255%
2024-11-11	17.5400	17.5400	17.0900	17.490000	-2.563%	4,809	+61.692%
2024-11-08	17.2800	17.9500	17.2700	17.950000	0.000%	9,174	+57.549%
2024-11-07	17.9200	17.9500	17.5900	17.950000	+2.513%	4,741	+57.549%
2024-11-06	17.3600	18.1400	17.2800	17.510000	-1.018%	11,546	+61.508%
2024-11-05	17.6500	17.8100	17.5500	17.690000	-0.841%	5,622	+59.864%
2024-11-04	17.5000	17.8900	17.4600	17.840000	+5.687%	73,395	+58.520%
2024-11-01	17.7300	17.7846	16.6000	16.880000	-3.044%	74,230	+67.536%
2024-10-31	16.9200	18.1799	16.8000	17.410000	+2.111%	5,603	+62.435%
2024-10-30	18.0400	18.1200	16.7300	17.050000	-6.524%	7,208	+65.865%
2024-10-29	18.8700	18.8800	18.1300	18.240000	-0.545%	6,127	+55.044%
2024-10-28	18.8500	18.9400	18.3200	18.340000	+0.825%	7,751	+54.198%
2024-10-25	19.1963	19.2900	18.1900	18.190000	-3.706%	10,114	+55.470%
2024-10-24	19.0100	19.1400	18.8900	18.890000	+0.962%	4,040	+49.709%
2024-10-23	18.8100	19.0950	18.7100	18.710000	-1.449%	5,284	+51.149%
2024-10-22	19.2100	19.3200	18.9800	18.985000	-0.654%	8,650	+48.960%
2024-10-21	18.5000	19.1150	18.5000	19.110000	+0.632%	18,092	+47.985%
2024-10-18	18.8500	19.0000	18.7300	18.990000	+0.053%	7,306	+48.920%
2024-10-17	18.6400	19.1100	18.6400	18.980000	+0.158%	19,672	+48.999%
2024-10-16	18.9000	19.0900	18.8400	18.950000	-0.211%	7,098	+49.235%
2024-10-15	18.9500	19.0700	18.7500	18.990000	-0.784%	21,491	+48.920%
2024-10-14	18.8400	19.1400	18.7900	19.140000	-0.156%	27,005	+47.753%
2024-10-11	18.8300	19.2500	18.7200	19.170000	+2.295%	17,269	+47.522%
2024-10-10	18.6300	18.7700	18.4400	18.740000	-0.107%	51,680	+50.907%
2024-10-09	18.6000	18.7700	18.4300	18.760000	+0.214%	19,844	+50.746%
2024-10-08	19.1700	19.1700	18.5500	18.720000	-2.500%	12,864	+51.068%
2024-10-07	18.7600	19.4100	18.7600	19.200000	+0.471%	14,723	+47.292%
2024-10-04	19.1700	19.2150	18.9900	19.110000	-0.521%	32,364	+47.985%
2024-10-03	19.0600	19.9900	18.5700	19.210000	-1.030%	133,060	+47.215%
2024-10-02	19.8200	19.8200	19.1500	19.410000	-0.206%	64,404	+45.698%
2024-10-01	20.0184	20.0184	19.2200	19.450000	-2.993%	48,398	+45.398%
2024-09-30	19.9700	20.3800	19.8900	20.050000	+0.703%	17,505	+41.047%
2024-09-27	19.7700	20.1500	19.6500	19.910000	+2.682%	15,130	+42.039%
2024-09-26	19.3700	19.5950	19.2900	19.390000	+2.484%	3,259	+45.848%
2024-09-25	18.6000	19.1450	18.5400	18.920000	+1.231%	10,631	+49.471%
2024-09-24	19.3400	19.3400	18.4550	18.690000	-2.555%	11,503	+51.311%
2024-09-23	19.1900	19.3200	19.0400	19.180000	+1.431%	9,697	+47.445%
2024-09-20	18.9900	18.9900	18.2500	18.909400	+3.049%	1,045	+49.555%
2024-09-19	18.9600	18.9600	17.8600	18.350000	-0.650%	899	+54.114%
2024-09-18	17.8500	18.4700	17.8500	18.470000	-0.189%	528	+53.113%
2024-09-17	18.4300	18.5050	18.2950	18.505000	+1.397%	2,382	+52.824%
2024-09-16	18.4800	18.7000	17.4850	18.250000	+0.110%	6,402	+54.959%
2024-09-13	18.4600	18.4600	18.2300	18.230000	+0.247%	1,550	+55.129%
2024-09-12	18.1200	18.4400	17.8500	18.185000	+0.193%	1,928	+55.513%
2024-09-11	18.2100	18.2100	17.7800	18.150000	+0.945%	2,870	+55.813%
2024-09-10	18.1000	18.4300	17.6700	17.980000	-0.553%	11,347	+57.286%
2024-09-09	18.0400	18.3400	17.7100	18.080000	+1.175%	5,598	+56.416%
2024-09-06	17.7400	18.1500	17.6200	17.870000	+1.650%	5,033	+58.254%
2024-09-05	17.9000	17.9550	15.0000	17.580000	-2.819%	93,641	+60.865%
2024-09-04	18.3300	18.3300	18.0900	18.090000	-3.003%	3,973	+56.329%
2024-09-03	19.3100	19.3550	18.0400	18.650000	-3.468%	131,091	+51.635%
2024-08-30	19.3200	19.5000	19.3200	19.320000	-1.277%	3,393	+46.377%
2024-08-29	19.1850	19.5800	19.1700	19.570000	+0.876%	9,403	+44.507%
2024-08-28	19.0000	19.4100	19.0000	19.400000	+2.972%	7,915	+45.773%
2024-08-27	19.3700	19.3700	18.7400	18.840000	-2.887%	7,127	+50.106%
2024-08-26	19.2800	19.4995	19.2800	19.400000	+1.200%	3,040	+45.773%
2024-08-23	19.0600	19.1800	18.5600	19.170000	+1.968%	4,041	+47.522%
2024-08-22	18.9900	19.1900	18.8000	18.800000	-0.844%	4,363	+50.426%
2024-08-21	19.0000	19.1800	18.9200	18.960000	+0.637%	9,463	+49.156%
2024-08-20	19.1400	19.1600	18.8400	18.840000	-2.383%	1,217	+50.106%
2024-08-19	19.3300	19.3300	19.1300	19.300000	+0.731%	1,489	+46.528%
2024-08-16	18.9300	19.1700	18.9300	19.160000	+2.078%	1,572	+47.599%
2024-08-15	18.8900	19.4700	18.3400	18.770000	-1.547%	1,739	+50.666%
2024-08-14	18.5500	19.0650	18.5500	19.065000	+1.680%	3,122	+48.335%
2024-08-13	18.8300	18.8950	18.7500	18.750000	-1.566%	1,536	+50.827%
2024-08-12	19.1880	19.2650	18.9500	19.048300	-0.531%	3,914	+48.465%
2024-08-09	18.6812	19.1500	18.6812	19.150000	+3.262%	10,176	+47.676%
2024-08-08	18.4300	18.5450	18.4000	18.545000	-0.081%	1,915	+52.494%
2024-08-07	18.5700	18.6500	18.4207	18.560000	-0.215%	3,670	+52.371%
2024-08-06	18.6200	18.8400	18.4100	18.600000	+0.704%	8,512	+52.043%
2024-08-05	17.8000	18.8500	17.8000	18.470000	-1.598%	3,229	+53.113%
2024-08-02	18.8700	18.8700	17.7100	18.770000	+1.295%	23,407	+50.666%
2024-08-01	19.2000	19.2000	18.5000	18.530000	-3.136%	18,338	+52.617%
2024-07-31	19.1200	19.4300	19.0900	19.130000	+0.131%	5,682	+47.831%
2024-07-30	18.9300	19.3500	18.9300	19.105000	+2.165%	1,445	+48.024%
2024-07-29	18.1300	19.1500	18.1300	18.700100	+2.691%	6,945	+51.229%
2024-07-26	19.0900	19.0900	18.2100	18.210000	-3.651%	4,957	+55.299%
2024-07-25	18.9900	19.2000	18.9000	18.900000	-0.579%	8,257	+49.630%
2024-07-24	18.7850	19.5250	18.7850	19.010000	-0.731%	14,715	+48.764%
2024-07-23	19.1600	19.2800	19.0100	19.150000	+0.472%	1,794	+47.676%
2024-07-22	18.7600	19.0600	18.7100	19.060000	+1.007%	6,802	+48.374%
2024-07-19	18.7400	19.1025	18.7000	18.870000	+0.963%	5,769	+49.868%
2024-07-18	18.8500	18.8500	18.5300	18.690000	-2.606%	4,348	+51.311%

.dark-mode .GdFx5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdFx5Z{ color: #333333; background-color: white; border: 2px solid #333333; }AKO.BEmbotelladora Andina S.A. Series Bstock NYSE ADR

AKO.B
Embotelladora Andina S.A. Series B
stock NYSE ADR