Dark

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

At Close

Jun 4, 2026 3:59:30 PM EDT

28.27USD-1.430%(-0.41)3,295

0.00Bid 2147.48Ask 2147.48Spread

Pre-market

0.00USD-100.000%(-28.68)0

After-hours

Jun 5, 2026 4:10:30 PM EDT

27.31USD-3.396%(-0.96)169

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	29.0000	29.7200	28.1800	28.680000	+0.455%	5,674	0.000%
2026-06-03	29.5000	29.5000	28.5500	28.550000	-4.690%	9,215	+0.455%
2026-06-02	29.6100	30.0200	29.6100	29.955000	+0.825%	3,118	-4.256%
2026-06-01	30.0500	30.3200	29.6000	29.710000	+0.372%	15,513	-3.467%
2026-05-29	31.9900	31.9900	29.6000	29.600000	+0.783%	2,674	-3.108%
2026-05-28	29.2000	30.7700	29.2000	29.370000	+0.034%	8,170	-2.349%
2026-05-27	29.4600	29.8300	29.0900	29.360000	-0.811%	1,765	-2.316%
2026-05-26	28.7200	30.3300	28.7200	29.600000	+2.458%	8,314	-3.108%
2026-05-22	28.1895	29.7500	28.0500	28.890000	0.000%	1,492	-0.727%
2026-05-21	28.3950	29.4000	28.3900	28.890000	+1.440%	7,012	-0.727%
2026-05-20	28.6500	28.7000	28.0800	28.480000	+2.816%	3,052	+0.702%
2026-05-19	27.2500	28.2500	27.2100	27.700000	-1.107%	4,213	+3.538%
2026-05-18	28.4100	29.2100	27.7000	28.010000	+0.575%	10,859	+2.392%
2026-05-15	27.0300	28.2600	26.6800	27.850000	+2.843%	17,818	+2.980%
2026-05-14	27.0000	28.4500	27.0000	27.080000	+0.333%	4,128	+5.908%
2026-05-13	27.9300	28.5000	26.9900	26.990000	-5.098%	6,719	+6.262%
2026-05-12	28.1000	28.4400	27.0100	28.440000	+1.717%	5,432	+0.844%
2026-05-11	28.3000	28.7600	27.8025	27.960000	-0.781%	5,125	+2.575%
2026-05-08	26.6900	29.2399	26.6900	28.180000	+3.870%	5,382	+1.774%
2026-05-07	28.5300	29.8625	27.1300	27.130000	-5.173%	1,310	+5.713%
2026-05-06	29.1900	29.6200	28.5400	28.610000	+3.360%	3,678	+0.245%
2026-05-05	26.5500	27.7400	26.5500	27.680000	+3.477%	4,382	+3.613%
2026-05-04	28.2700	28.5600	26.1100	26.750000	-3.255%	7,577	+7.215%
2026-05-01	28.1900	28.2000	27.1550	27.650000	-1.985%	1,583	+3.725%
2026-04-30	28.6400	28.7600	27.1150	28.210000	-0.248%	11,634	+1.666%
2026-04-29	29.1000	31.0000	28.2800	28.280000	-2.044%	4,925	+1.414%
2026-04-28	30.1000	30.1000	28.8700	28.870000	-3.251%	4,024	-0.658%
2026-04-27	29.4800	30.9300	29.0300	29.840000	+0.303%	4,129	-3.887%
2026-04-24	30.7700	30.7700	29.2700	29.750000	+0.813%	4,356	-3.597%
2026-04-23	30.1000	31.3500	29.5100	29.510000	-3.246%	27,136	-2.813%
2026-04-22	30.3600	30.5200	30.2500	30.500000	-0.473%	2,353	-5.967%
2026-04-21	31.2600	31.2600	30.0000	30.645000	+0.839%	3,325	-6.412%
2026-04-20	30.3600	30.3900	30.3600	30.390000	-0.524%	1,856	-5.627%
2026-04-17	30.4000	31.0100	30.4000	30.550000	+1.092%	3,769	-6.121%
2026-04-16	30.3500	30.4800	29.8000	30.220000	+0.767%	4,671	-5.096%
2026-04-15	30.5700	30.5700	29.7200	29.990000	-0.067%	8,981	-4.368%
2026-04-14	29.9700	30.6475	28.8750	30.010000	+1.488%	47,039	-4.432%
2026-04-13	28.2100	29.7400	28.2100	29.570000	+0.681%	11,359	-3.010%
2026-04-10	28.3800	29.7000	28.3800	29.370000	+3.053%	3,572	-2.349%
2026-04-09	27.0500	29.9000	27.0500	28.500000	+5.477%	6,750	+0.632%
2026-04-08	28.6500	28.6500	26.9350	27.020000	+1.236%	10,223	+6.144%
2026-04-07	26.6100	27.0600	26.4200	26.690000	+0.319%	11,701	+7.456%
2026-04-06	26.0500	27.1350	26.0500	26.605000	+3.764%	5,439	+7.799%
2026-04-02	25.7000	26.7600	25.4950	25.640000	-1.631%	6,275	+11.856%
2026-04-01	25.7900	26.0650	25.5500	26.065000	+3.351%	6,142	+10.033%
2026-03-31	25.2000	25.9569	25.0000	25.220000	+2.520%	15,728	+13.719%
2026-03-30	25.5050	25.5050	24.1201	24.600000	-1.836%	3,652	+16.585%
2026-03-27	25.1600	25.3000	25.0400	25.060000	-1.222%	3,325	+14.445%
2026-03-26	25.9600	26.0000	25.1500	25.370000	-2.983%	5,487	+13.047%
2026-03-25	26.2300	26.6900	25.5900	26.150000	+0.674%	9,239	+9.675%
2026-03-24	26.2000	26.5000	25.5100	25.975000	-2.569%	14,430	+10.414%
2026-03-23	29.1500	29.1500	26.5100	26.660000	-1.259%	8,086	+7.577%
2026-03-20	27.1700	27.9350	26.7500	27.000000	-0.369%	2,057	+6.222%
2026-03-19	27.2857	27.9999	26.7000	27.100000	+0.818%	5,169	+5.830%
2026-03-18	29.2300	29.2300	26.8800	26.880000	-1.249%	8,787	+6.696%
2026-03-17	27.3950	27.7000	27.2200	27.220000	+0.074%	15,319	+5.364%
2026-03-16	27.3700	27.5000	26.8000	27.200000	+2.758%	38,708	+5.441%
2026-03-13	26.6400	26.9100	26.2500	26.470000	-0.113%	14,282	+8.349%
2026-03-12	26.4800	26.7400	25.9100	26.500000	-1.009%	11,541	+8.226%
2026-03-11	26.9300	27.7200	26.5000	26.770000	-1.327%	10,350	+7.135%
2026-03-10	27.8400	27.8600	26.8100	27.130000	-0.331%	12,353	+5.713%
2026-03-09	25.7000	27.7500	25.6800	27.220000	+4.692%	59,933	+5.364%
2026-03-06	25.9700	26.4900	25.7000	26.000000	-1.253%	9,598	+10.308%
2026-03-05	27.1400	27.1400	25.9800	26.330000	-2.192%	2,832	+8.925%
2026-03-04	26.6400	27.5899	26.4100	26.920000	+0.786%	4,643	+6.538%
2026-03-03	26.8500	27.0400	25.4778	26.710000	-3.748%	16,687	+7.376%
2026-03-02	28.1600	28.2175	27.2800	27.750000	-2.802%	23,283	+3.351%
2026-02-27	29.3500	29.5400	28.4700	28.550000	-2.726%	7,045	+0.455%
2026-02-26	30.0200	30.0300	29.2501	29.350000	-2.815%	22,656	-2.283%
2026-02-25	30.2100	30.6000	30.1200	30.200000	+0.033%	25,434	-5.033%
2026-02-24	30.0000	30.7200	30.0000	30.190000	-0.886%	38,602	-5.002%
2026-02-23	30.2000	31.0400	30.0200	30.460000	-0.327%	16,509	-5.844%
2026-02-20	30.7400	30.7793	29.5800	30.560000	+1.192%	20,280	-6.152%
2026-02-19	31.0000	31.0000	29.7700	30.200000	-1.693%	31,763	-5.033%
2026-02-18	31.4000	31.5000	30.1800	30.720000	-1.190%	24,740	-6.641%
2026-02-17	31.1000	31.9500	30.3300	31.090000	+0.647%	13,783	-7.752%
2026-02-13	31.4400	31.4400	30.0101	30.890000	-1.341%	32,260	-7.154%
2026-02-12	32.1000	32.4800	30.7700	31.310000	-2.156%	25,105	-8.400%
2026-02-11	31.6300	32.0000	31.0700	32.000000	+1.074%	5,657	-10.375%
2026-02-10	31.4600	31.7100	31.2600	31.660000	-0.721%	7,417	-9.413%
2026-02-09	31.5200	32.0000	31.5200	31.890000	+1.078%	21,932	-10.066%
2026-02-06	32.1400	32.1900	31.2700	31.550000	-0.158%	19,851	-9.097%
2026-02-05	32.9900	32.9900	31.5450	31.600000	-5.205%	11,724	-9.241%
2026-02-04	33.3500	33.3500	32.3800	33.335000	+0.558%	6,299	-13.964%
2026-02-03	32.8100	33.8600	32.4400	33.150000	+2.283%	23,432	-13.484%
2026-02-02	31.5100	32.9900	30.4250	32.410000	+3.151%	237,266	-11.509%
2026-01-30	31.4900	31.6100	31.0500	31.420000	-1.812%	31,021	-8.721%
2026-01-29	31.9100	32.3700	31.3350	32.000000	+1.555%	120,618	-10.375%
2026-01-28	31.8500	32.9250	31.4000	31.510000	-0.631%	72,798	-8.981%
2026-01-27	30.5100	31.7100	30.5100	31.710000	+4.035%	7,211	-9.555%
2026-01-26	31.4500	31.4600	30.4300	30.480000	-0.878%	18,064	-5.906%
2026-01-23	31.0900	31.3800	30.3000	30.750000	+0.556%	42,349	-6.732%
2026-01-22	30.5100	30.9999	29.6550	30.580000	+1.527%	3,239	-6.213%
2026-01-21	31.4336	31.4336	30.1200	30.120000	+0.972%	1,371	-4.781%
2026-01-20	29.6000	29.8300	29.0600	29.830000	-0.699%	8,830	-3.855%
2026-01-16	29.3800	30.3950	28.8100	30.040000	+3.230%	14,306	-4.527%
2026-01-15	29.5850	30.3900	28.5000	29.100000	-2.020%	3,613	-1.443%
2026-01-14	30.1900	30.2500	29.4600	29.700000	-0.369%	20,511	-3.434%
2026-01-13	30.0100	30.5000	29.3600	29.810000	-0.600%	10,391	-3.791%
2026-01-12	29.5000	30.3550	28.9060	29.990000	+3.628%	23,724	-4.368%
2026-01-09	28.6400	29.2100	28.6400	28.940000	+1.047%	5,379	-0.898%
2026-01-08	29.7400	29.7400	27.6000	28.640000	+2.726%	28,669	+0.140%
2026-01-07	28.1200	28.9717	27.8100	27.880000	-2.925%	993	+2.869%
2026-01-06	27.7400	28.7200	27.6600	28.720000	+4.550%	5,949	-0.139%
2026-01-05	27.0900	27.6900	26.5740	27.470000	+1.478%	5,701	+4.405%
2026-01-02	28.5700	28.5700	27.0700	27.070000	-2.975%	4,947	+5.948%
2025-12-31	28.0000	28.0000	27.5000	27.899900	+1.824%	7,127	+2.796%
2025-12-30	27.4900	28.4100	26.6300	27.400000	+0.958%	25,133	+4.672%
2025-12-29	27.4300	27.6250	27.1400	27.140000	-1.417%	14,216	+5.674%
2025-12-26	27.4000	27.8000	27.4000	27.530000	+0.842%	2,344	+4.177%
2025-12-24	27.1000	27.3000	27.1000	27.300000	+0.147%	488	+5.055%
2025-12-23	26.7000	27.4700	26.7000	27.260000	+1.716%	12,820	+5.209%
2025-12-22	27.0000	27.0000	26.8000	26.800000	+0.904%	9,512	+7.015%
2025-12-19	26.6100	27.1700	26.0850	26.560000	+1.568%	10,538	+7.982%
2025-12-18	26.1600	26.7900	26.1500	26.150000	-2.133%	11,774	+9.675%
2025-12-17	26.9100	27.0251	26.6400	26.720000	-1.439%	3,900	+7.335%
2025-12-16	26.8700	27.4900	26.8700	27.110000	-2.821%	3,315	+5.791%
2025-12-15	27.8100	28.0000	26.9400	27.896900	+2.487%	6,607	+2.807%
2025-12-12	27.6500	27.9999	26.8500	27.220000	+0.666%	3,743	+5.364%
2025-12-11	27.1600	27.8900	26.8700	27.040000	+1.578%	3,845	+6.065%
2025-12-10	27.3200	27.3207	26.6200	26.620000	-1.371%	4,639	+7.739%
2025-12-09	27.3500	27.3500	26.5100	26.990000	-0.954%	4,784	+6.262%
2025-12-08	27.2500	27.2750	27.0000	27.250000	+0.110%	3,598	+5.248%
2025-12-05	27.9500	27.9500	27.0000	27.220000	-0.172%	5,709	+5.364%
2025-12-04	27.2300	27.6200	27.1877	27.267000	+1.176%	3,617	+5.182%
2025-12-03	27.1500	27.7050	26.9500	26.950000	-0.846%	5,508	+6.419%
2025-12-02	27.6200	27.6200	27.1800	27.180000	-2.301%	3,024	+5.519%
2025-12-01	27.2900	27.8200	26.9500	27.820000	+2.317%	5,147	+3.091%
2025-11-28	27.0100	27.4300	27.0100	27.190000	+1.988%	3,134	+5.480%
2025-11-26	26.8700	27.1804	26.3900	26.660000	+0.019%	2,976	+7.577%
2025-11-25	26.7655	26.7655	26.3554	26.655000	-0.019%	2,469	+7.597%
2025-11-24	26.6900	26.9100	26.1900	26.660000	+1.138%	4,175	+7.577%
2025-11-21	26.4600	26.5850	25.8900	26.360000	-1.421%	10,126	+8.801%
2025-11-20	27.4450	27.5150	25.9200	26.740000	-1.000%	4,857	+7.255%
2025-11-19	27.4650	27.8000	26.8300	27.010000	-0.662%	16,161	+6.183%
2025-11-18	27.4000	27.5785	27.1801	27.190000	-1.628%	30,323	+5.480%
2025-11-17	27.4300	28.2100	27.2300	27.640000	+2.827%	13,916	+3.763%
2025-11-14	27.6000	27.6300	26.7000	26.880000	-6.343%	17,039	+6.696%
2025-11-13	28.6500	29.3800	27.2650	28.700500	+0.527%	7,580	-0.071%
2025-11-12	27.7400	28.6900	27.3600	28.550000	+3.667%	6,079	+0.455%
2025-11-11	27.1900	27.5400	26.9900	27.540000	-0.613%	4,863	+4.139%
2025-11-10	27.3200	27.7100	27.2100	27.710000	+1.875%	331,308	+3.501%
2025-11-07	27.3900	27.7551	26.8800	27.200000	0.000%	190,012	+5.441%
2025-11-06	27.1000	27.4600	26.9900	27.200000	-0.293%	8,450	+5.441%
2025-11-05	26.7100	27.3140	26.7100	27.280000	+4.923%	9,423	+5.132%
2025-11-04	27.9900	27.9900	26.0000	26.000000	-1.291%	16,608	+10.308%
2025-11-03	27.0300	27.4900	26.2500	26.340000	-2.661%	249,046	+8.884%
2025-10-31	26.9000	27.5000	26.3089	27.060000	-0.588%	6,773	+5.987%
2025-10-30	26.7000	27.2500	26.7000	27.220000	+2.717%	36,325	+5.364%
2025-10-29	26.7900	26.9950	26.1600	26.500000	+0.417%	8,990	+8.226%
2025-10-28	26.2000	26.6600	26.1000	26.390000	+2.089%	16,281	+8.678%
2025-10-27	25.4500	26.2450	25.4200	25.850000	+7.128%	46,110	+10.948%
2025-10-24	24.5000	25.2988	24.1100	24.130000	-0.577%	16,906	+18.856%
2025-10-23	24.6100	24.9200	24.1000	24.270000	+0.580%	14,755	+18.171%
2025-10-22	24.4100	24.9500	24.1300	24.130000	-1.107%	15,176	+18.856%
2025-10-21	24.3900	25.0400	24.3650	24.400000	+0.952%	7,052	+17.541%
2025-10-20	24.9000	24.9000	24.1700	24.170000	-2.225%	9,622	+18.659%
2025-10-17	23.5600	24.7212	23.5600	24.720000	+3.648%	20,695	+16.019%
2025-10-16	23.9000	24.7616	23.6300	23.850000	+0.126%	5,938	+20.252%
2025-10-15	23.5600	23.8200	23.3300	23.820000	+1.491%	16,725	+20.403%
2025-10-14	23.0200	23.8449	23.0100	23.470000	+1.120%	7,939	+22.199%
2025-10-13	22.5800	23.3200	22.5400	23.210000	+2.790%	14,575	+23.567%
2025-10-10	23.1350	23.3200	22.5800	22.580000	-1.911%	7,675	+27.015%
2025-10-09	22.8401	23.4800	22.7500	23.020000	+1.499%	12,426	+24.587%
2025-10-08	22.6600	23.0000	22.4001	22.680000	+1.704%	14,482	+26.455%
2025-10-07	22.2500	22.5900	22.0700	22.300000	+1.318%	8,433	+28.610%
2025-10-06	22.6600	23.0100	21.9750	22.010000	-2.740%	41,292	+30.304%
2025-10-03	22.7950	22.8000	22.6300	22.630000	-0.268%	4,331	+26.734%
2025-10-02	23.3500	23.6000	22.4100	22.690700	-2.489%	21,005	+26.395%
2025-10-01	23.5300	23.7000	23.1800	23.270000	-1.731%	6,045	+23.249%
2025-09-30	23.7100	23.8000	23.2900	23.680000	-0.379%	19,795	+21.115%
2025-09-29	24.1000	24.1000	23.5900	23.770000	-0.189%	4,158	+20.656%
2025-09-26	24.0900	24.2350	23.7800	23.815000	-2.277%	17,921	+20.428%
2025-09-25	24.1902	24.9950	24.1300	24.370000	+0.661%	11,126	+17.686%
2025-09-24	24.4250	25.0500	24.2100	24.210000	-0.595%	5,812	+18.463%
2025-09-23	24.5999	24.5999	24.3100	24.355000	-0.103%	1,299	+17.758%
2025-09-22	25.1200	25.1200	24.3001	24.380000	-1.574%	19,722	+17.637%
2025-09-19	24.5150	25.1000	23.4100	24.770000	-1.275%	2,548	+15.785%
2025-09-18	24.8100	25.7000	24.5400	25.090000	+1.129%	18,215	+14.308%
2025-09-17	24.7200	25.1600	24.5100	24.810000	+0.854%	9,132	+15.599%
2025-09-16	24.8800	24.9900	24.1550	24.600000	-0.203%	18,663	+16.585%
2025-09-15	24.0290	24.9000	24.0290	24.650000	+0.736%	16,707	+16.349%
2025-09-12	24.6200	24.9100	24.3500	24.470000	+0.205%	5,632	+17.205%
2025-09-11	24.1500	24.5800	24.0000	24.420000	+1.708%	2,355	+17.445%
2025-09-10	23.7900	24.4400	23.5000	24.010000	+2.040%	19,925	+19.450%
2025-09-09	23.9500	24.0000	23.4100	23.530000	-2.527%	41,552	+21.887%
2025-09-08	24.0900	24.3054	23.5400	24.140000	-0.740%	59,688	+18.807%
2025-09-05	25.0300	25.1000	24.3200	24.320000	0.000%	19,757	+17.928%
2025-09-04	24.0900	24.7000	24.0900	24.320000	+1.081%	10,723	+17.928%
2025-09-03	23.6500	24.1900	23.6500	24.060000	+1.519%	13,418	+19.202%
2025-09-02	23.6648	23.8534	23.6600	23.700000	-0.754%	18,426	+21.013%
2025-08-29	23.9300	24.0800	23.7400	23.880000	-0.831%	5,837	+20.101%
2025-08-28	23.8100	24.0800	23.7400	24.080000	+0.543%	2,146	+19.103%
2025-08-27	23.9300	24.0100	23.7000	23.950000	-1.074%	8,091	+19.749%
2025-08-26	24.3100	24.3100	24.0000	24.210000	+0.165%	8,261	+18.463%
2025-08-25	24.5700	24.6500	24.1700	24.170000	-2.146%	7,787	+18.659%
2025-08-22	23.9800	24.8500	23.9400	24.700000	+3.694%	12,553	+16.113%
2025-08-21	24.3300	24.3300	23.5500	23.820000	-0.584%	8,415	+20.403%
2025-08-20	24.6700	24.8600	23.8650	23.960000	-4.883%	21,974	+19.699%
2025-08-19	24.5400	25.7700	24.0500	25.190000	+2.274%	28,484	+13.855%
2025-08-18	24.6000	24.8200	24.2900	24.630000	+0.061%	26,756	+16.443%
2025-08-15	24.6300	24.6300	24.0500	24.615000	+1.359%	1,452	+16.514%
2025-08-14	24.1800	24.3700	23.7300	24.285000	+0.062%	10,079	+18.098%
2025-08-13	24.0100	24.4100	24.0100	24.270000	+1.336%	8,148	+18.171%
2025-08-12	23.2000	24.0000	23.2000	23.950000	+2.702%	9,935	+19.749%
2025-08-11	23.0900	23.3900	22.3900	23.320000	+0.691%	83,288	+22.985%
2025-08-08	23.2950	23.4200	23.1600	23.160000	+0.564%	9,510	+23.834%
2025-08-07	22.7400	23.2600	22.7200	23.030000	+1.009%	13,704	+24.533%
2025-08-06	22.9200	22.9250	22.2900	22.800000	-1.724%	34,102	+25.789%
2025-08-05	23.2750	23.4099	23.0809	23.200000	+0.086%	5,065	+23.621%
2025-08-04	22.8000	23.5500	22.8000	23.180000	-0.086%	13,168	+23.727%
2025-08-01	23.2300	23.4400	22.7550	23.200000	+1.222%	83,780	+23.621%
2025-07-31	22.8580	23.3600	22.3600	22.920000	+3.804%	24,772	+25.131%
2025-07-30	22.4400	22.9400	22.0800	22.080000	-0.809%	4,435	+29.891%
2025-07-29	22.3000	22.3752	21.9000	22.260000	-0.382%	12,194	+28.841%
2025-07-28	22.2600	22.3453	19.1800	22.345300	+0.338%	8,470	+28.349%
2025-07-25	22.4500	22.4500	21.9550	22.270000	+0.542%	10,507	+28.783%
2025-07-24	22.5200	22.6405	22.1100	22.150000	-2.121%	12,911	+29.481%
2025-07-23	23.0000	23.0000	22.5500	22.630000	-1.308%	15,618	+26.734%
2025-07-22	22.8300	23.1123	22.5900	22.930000	+0.394%	22,464	+25.076%
2025-07-21	22.6200	22.8400	22.3500	22.840000	+1.964%	6,610	+25.569%
2025-07-18	22.9100	23.1000	22.3950	22.400000	-1.754%	11,586	+28.036%
2025-07-17	22.9200	22.9200	22.6300	22.800000	-0.740%	28,620	+25.789%
2025-07-16	22.9100	23.3300	22.3001	22.970000	+1.011%	14,661	+24.859%
2025-07-15	23.0000	23.2550	22.5800	22.740000	-1.558%	18,868	+26.121%
2025-07-14	23.7400	24.0000	22.9700	23.100000	-3.509%	24,545	+24.156%
2025-07-11	24.3500	24.3500	23.6100	23.940000	-1.258%	8,681	+19.799%
2025-07-10	24.7550	24.9000	24.1600	24.245000	-1.443%	14,733	+18.292%
2025-07-09	24.8500	25.0000	24.6000	24.600000	+0.204%	6,330	+16.585%
2025-07-08	25.0900	25.3500	24.5500	24.550000	-1.207%	6,756	+16.823%
2025-07-07	23.0000	25.4500	23.0000	24.850000	-0.560%	11,154	+15.412%
2025-07-03	25.0500	25.0650	24.9500	24.990000	-0.636%	883	+14.766%
2025-07-02	24.7400	25.1500	24.4100	25.150000	+1.987%	18,707	+14.036%
2025-07-01	24.6700	24.9550	24.2200	24.660000	+1.315%	39,816	+16.302%
2025-06-30	24.6200	25.0100	24.2000	24.340000	-1.537%	29,199	+17.831%
2025-06-27	25.2400	25.2400	24.4600	24.720000	-3.059%	23,133	+16.019%
2025-06-26	25.1400	25.9400	24.8750	25.500000	+2.657%	14,970	+12.471%
2025-06-25	24.7500	24.8400	24.5560	24.840000	+0.935%	17,293	+15.459%
2025-06-24	25.0600	25.0600	24.5600	24.610000	-0.162%	8,569	+16.538%
2025-06-23	25.5100	25.5100	24.2100	24.650000	-3.333%	22,561	+16.349%
2025-06-20	25.5000	25.9500	25.2600	25.500000	+1.878%	4,054	+12.471%
2025-06-18	25.7100	25.7100	24.8000	25.030000	-2.379%	5,869	+14.583%
2025-06-17	26.4500	26.4500	25.1300	25.640000	-1.986%	26,484	+11.856%
2025-06-16	25.8400	26.4300	25.3400	26.159400	+4.554%	17,846	+9.636%
2025-06-13	25.5200	25.5200	25.0200	25.020000	-3.621%	9,914	+14.628%
2025-06-12	24.9400	25.9600	24.8800	25.960000	+5.101%	8,918	+10.478%
2025-06-11	24.7800	25.0000	24.4000	24.700000	+2.447%	14,750	+16.113%
2025-06-10	24.1400	24.8900	24.1100	24.110000	-0.478%	9,093	+18.955%
2025-06-09	24.3700	24.5900	24.1000	24.225700	-2.197%	5,957	+18.387%
2025-06-06	24.8100	25.1400	24.6700	24.770000	-0.562%	6,728	+15.785%
2025-06-05	24.7900	26.0000	22.4000	24.910000	-0.599%	13,048	+15.134%
2025-06-04	25.7668	25.8683	25.0600	25.060000	-1.416%	8,430	+14.445%
2025-06-03	25.2935	26.2350	25.2600	25.420000	-2.792%	11,095	+12.825%
2025-06-02	26.0000	26.5800	25.7500	26.150000	-1.469%	17,024	+9.675%
2025-05-30	26.6300	26.6400	26.1600	26.540000	-0.375%	5,259	+8.063%
2025-05-29	26.5900	26.6825	26.2500	26.640000	+0.188%	7,273	+7.658%
2025-05-28	25.2400	27.0000	25.2400	26.590000	-1.773%	9,440	+7.860%
2025-05-27	26.2900	27.3800	26.2900	27.070000	+4.115%	17,878	+5.948%
2025-05-23	26.3600	26.5400	25.9200	26.000000	-1.028%	15,240	+10.308%
2025-05-22	26.6100	27.9250	26.0200	26.270000	-2.378%	16,901	+9.174%
2025-05-21	26.5500	27.4753	25.7600	26.910000	+0.410%	9,656	+6.577%
2025-05-20	27.9000	27.9000	26.7950	26.800000	-2.475%	16,590	+7.015%
2025-05-19	26.3900	27.6600	26.3900	27.480000	+5.611%	17,472	+4.367%
2025-05-16	26.2400	27.9999	26.0000	26.020000	-1.402%	9,050	+10.223%
2025-05-15	26.8647	27.2000	26.2250	26.390000	-1.677%	15,721	+8.678%
2025-05-14	26.9900	27.0500	26.3900	26.840000	+0.600%	20,001	+6.855%
2025-05-13	26.2754	27.5000	25.4626	26.680000	+4.570%	29,841	+7.496%
2025-05-12	25.9000	26.0000	25.2800	25.514000	-1.678%	16,961	+12.409%
2025-05-09	25.8500	25.9494	25.7300	25.949400	+1.822%	4,370	+10.523%
2025-05-08	25.9550	25.9550	25.0000	25.485000	-3.393%	26,473	+12.537%
2025-05-07	25.4100	26.3800	24.9050	26.380000	+1.893%	36,601	+8.719%
2025-05-06	25.5800	26.2000	25.2100	25.890000	+1.370%	45,621	+10.776%
2025-05-05	25.5700	26.0000	25.4100	25.540000	+0.044%	29,329	+12.294%
2025-05-02	27.0300	27.5000	24.7400	25.528800	-2.562%	33,005	+12.344%
2025-05-01	25.2100	26.8295	25.2100	26.200000	+1.158%	27,960	+9.466%
2025-04-30	25.0900	25.9000	25.0524	25.900000	+1.429%	17,956	+10.734%
2025-04-29	25.0100	25.5350	24.9500	25.535000	+2.591%	17,957	+12.316%
2025-04-28	25.3500	25.4200	24.8901	24.890100	-2.159%	5,381	+15.227%
2025-04-25	25.7000	25.9196	25.2201	25.439300	-1.968%	5,630	+12.739%
2025-04-24	25.5400	26.1000	25.4000	25.950000	+2.144%	21,966	+10.520%
2025-04-23	25.3300	25.4400	24.8532	25.405300	+2.029%	11,065	+12.890%
2025-04-22	24.6800	25.0600	24.3560	24.900000	+1.882%	20,477	+15.181%
2025-04-21	24.0900	24.4999	23.7900	24.440000	+3.472%	13,605	+17.349%
2025-04-17	23.8200	23.8500	23.5200	23.620000	-0.773%	21,165	+21.423%
2025-04-16	23.3700	23.8040	23.3700	23.804000	-0.235%	3,980	+20.484%
2025-04-15	23.8200	24.0312	23.4700	23.860000	+0.973%	5,896	+20.201%
2025-04-14	22.1400	23.6300	22.1400	23.630000	+8.246%	18,038	+21.371%
2025-04-11	21.6700	22.7000	21.4700	21.830000	+2.344%	11,488	+31.379%
2025-04-10	21.9000	21.9000	20.7800	21.330000	-3.484%	25,305	+34.459%
2025-04-09	20.3400	22.3512	20.2198	22.100000	+5.843%	23,757	+29.774%
2025-04-08	20.8100	21.4900	20.6900	20.880000	+1.433%	12,055	+37.356%
2025-04-07	21.6600	21.6600	18.6065	20.585000	-3.357%	15,563	+39.325%
2025-04-04	21.9600	22.3600	21.2700	21.300000	-9.207%	48,927	+34.648%
2025-04-03	23.0000	23.7600	22.7100	23.460000	+1.646%	14,402	+22.251%
2025-04-02	22.5000	23.8350	22.3500	23.080000	+0.435%	8,621	+24.263%
2025-04-01	22.7500	22.9800	21.9900	22.980000	+3.747%	24,297	+24.804%
2025-03-31	22.7700	22.9700	22.1000	22.150000	-4.608%	26,162	+29.481%
2025-03-28	23.2100	23.7300	22.9700	23.220000	-0.642%	5,631	+23.514%
2025-03-27	22.5000	23.7750	22.5000	23.370000	+2.097%	2,011	+22.721%
2025-03-26	22.5500	23.0600	22.1500	22.890000	+0.483%	6,535	+25.295%
2025-03-25	22.2000	22.9800	21.6000	22.780000	+5.855%	3,317	+25.900%
2025-03-24	21.7600	22.7400	21.5200	21.520000	-0.139%	6,736	+33.271%
2025-03-21	21.5500	21.7400	21.3600	21.550000	-1.418%	5,929	+33.086%
2025-03-20	21.5300	22.1700	21.5200	21.860000	-1.620%	4,279	+31.199%
2025-03-19	22.2320	22.7750	21.5900	22.220000	0.000%	15,143	+29.073%
2025-03-18	22.5700	23.0500	21.9700	22.220000	-2.287%	7,076	+29.073%
2025-03-17	22.5000	22.7500	22.2500	22.740000	+4.169%	7,392	+26.121%
2025-03-14	22.2900	22.7268	21.7200	21.830000	-1.122%	13,267	+31.379%
2025-03-13	21.6900	22.0778	21.1400	22.077800	+1.507%	11,470	+29.904%
2025-03-12	21.4401	21.7500	21.0000	21.750000	+3.031%	4,663	+31.862%
2025-03-11	21.2900	21.3100	20.8300	21.110100	-0.494%	4,759	+35.859%
2025-03-10	21.4000	21.5400	20.8900	21.215000	-1.555%	12,261	+35.187%
2025-03-07	21.4700	21.8000	21.1300	21.550000	+0.391%	8,688	+33.086%
2025-03-06	20.8000	21.4660	20.8000	21.466000	+3.202%	3,437	+33.607%
2025-03-05	20.7500	20.9980	20.5000	20.800000	+1.414%	7,855	+37.885%
2025-03-04	20.2700	20.5300	20.0001	20.510000	+1.234%	8,695	+39.834%
2025-03-03	20.4100	20.5200	20.2400	20.260000	+0.347%	18,077	+41.560%
2025-02-28	20.3200	20.6700	20.1900	20.190000	-0.296%	10,921	+42.051%
2025-02-27	20.3600	20.3600	20.2000	20.250000	-0.540%	2,169	+41.630%
2025-02-26	20.2000	20.8500	20.2000	20.360000	+0.792%	1,644	+40.864%
2025-02-25	20.0000	20.2000	20.0000	20.200000	+0.234%	1,905	+41.980%
2025-02-24	20.2500	20.4000	20.0500	20.152828	+0.163%	8,149	+42.313%
2025-02-21	19.8400	20.3550	19.8400	20.120000	0.000%	4,107	+42.545%
2025-02-20	19.9000	20.3300	19.9000	20.120000	+0.953%	7,229	+42.545%
2025-02-19	19.6500	19.9800	19.6400	19.930000	+2.153%	2,590	+43.904%
2025-02-18	20.1800	20.1800	19.5000	19.510000	-3.749%	7,868	+47.002%
2025-02-14	20.2000	20.4815	19.9500	20.270000	+0.446%	39,835	+41.490%
2025-02-13	20.3541	20.7977	20.1200	20.180000	-0.232%	2,609	+42.121%
2025-02-12	20.1500	20.5000	19.9600	20.227000	-1.332%	17,877	+41.791%
2025-02-11	20.5200	20.7650	20.0601	20.500000	+1.586%	6,408	+39.902%
2025-02-10	20.4100	20.6250	20.1400	20.180000	-2.323%	8,671	+42.121%
2025-02-07	20.5400	20.6600	20.3000	20.660000	+1.520%	14,259	+38.819%
2025-02-06	20.4900	20.4900	20.2900	20.350600	+0.746%	947	+40.930%
2025-02-05	20.2900	20.2900	20.1800	20.200000	-0.345%	1,677	+41.980%
2025-02-04	20.1600	20.8367	20.1600	20.270000	+2.374%	5,953	+41.490%
2025-02-03	19.6300	20.0580	19.6300	19.800000	+1.538%	10,624	+44.848%
2025-01-31	19.8500	20.0994	19.5000	19.500000	0.000%	2,565	+47.077%
2025-01-30	19.4600	19.5300	19.4600	19.500000	+2.148%	1,434	+47.077%
2025-01-29	18.7000	19.1100	18.7000	19.090000	+6.648%	11,195	+50.236%
2025-01-28	18.3800	18.5095	17.9000	17.900000	-2.545%	7,071	+60.223%
2025-01-27	18.2400	18.6759	18.2400	18.367500	-1.796%	5,234	+56.145%
2025-01-24	19.2100	19.2100	18.4000	18.703400	-3.342%	23,959	+53.341%
2025-01-23	19.2900	19.8900	19.2050	19.350000	+4.088%	16,904	+48.217%
2025-01-22	18.8300	19.1800	18.5900	18.590000	-1.327%	10,381	+54.276%
2025-01-21	18.9600	19.0400	18.7000	18.840000	-0.159%	68,569	+52.229%
2025-01-17	18.6500	18.9700	18.5600	18.870000	+2.332%	6,555	+51.987%
2025-01-16	18.9900	18.9900	18.4200	18.440000	-3.151%	5,272	+55.531%
2025-01-15	18.9200	19.0600	18.3800	19.040000	+2.919%	10,021	+50.630%
2025-01-14	18.5300	19.0000	18.4500	18.500000	+1.985%	7,879	+55.027%
2025-01-13	18.1600	18.6437	18.0800	18.140000	-4.577%	7,181	+58.104%
2025-01-10	18.1600	19.0100	18.1600	19.010000	+3.993%	4,644	+50.868%
2025-01-08	17.9100	18.6100	17.9100	18.280000	-1.029%	7,282	+56.893%
2025-01-07	18.1300	18.4700	18.0300	18.470000	+3.531%	3,932	+55.279%
2025-01-06	17.8300	18.4900	17.5000	17.840000	+0.112%	4,399	+60.762%
2025-01-03	18.7000	18.7000	17.8200	17.820000	-5.514%	8,648	+60.943%
2025-01-02	18.4450	19.0100	18.0900	18.860000	+2.500%	7,757	+52.068%
2024-12-31	17.8100	18.5699	17.6700	18.400000	+4.131%	2,295	+55.870%
2024-12-30	18.1500	18.6100	17.6700	17.670000	-4.243%	13,272	+62.309%
2024-12-27	18.7500	19.0000	18.3000	18.453000	+0.671%	5,931	+55.422%
2024-12-26	17.9200	18.9600	17.9200	18.330000	+0.588%	8,379	+56.465%
2024-12-24	18.2800	18.4776	18.2229	18.222900	-0.148%	1,298	+57.384%
2024-12-23	18.3600	18.8600	17.7000	18.250000	+1.955%	53,212	+57.151%
2024-12-20	18.1050	18.5800	17.8000	17.900000	+0.112%	8,969	+60.223%
2024-12-19	17.9000	18.2735	17.7800	17.880000	+0.732%	7,793	+60.403%
2024-12-18	18.3900	18.9199	17.5850	17.750000	-4.467%	15,564	+61.577%
2024-12-17	18.7900	18.8000	18.5800	18.580000	-0.108%	4,404	+54.360%
2024-12-16	18.5400	18.7300	18.5150	18.600000	-1.847%	25,064	+54.194%
2024-12-13	18.7900	18.9500	18.6000	18.950000	+2.377%	3,772	+51.346%
2024-12-12	18.5600	18.8600	18.4609	18.510000	-0.537%	9,767	+54.943%
2024-12-11	18.5750	18.7000	18.2400	18.610000	+2.534%	20,264	+54.111%

.dark-mode .gl15ND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gl15ND{ 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