Dark

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

At Close

Oct 2, 2026

28.67USD+0.052%(+0.02)3,370

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:54:30 AM EDT

28.86USD+0.715%(+0.21)640

After-hours

Oct 2, 2026 4:10:30 PM EDT

28.67USD-4.465%(-1.34)3

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.8500	28.850000	28.670000	28.6700	+0.052%	3,370	0.000%
2026-10-01	29.0200	29.020000	28.410000	28.6550	-1.258%	4,472	+0.052%
2026-09-30	29.7600	30.010000	29.020000	29.0200	-4.634%	8,149	-1.206%
2026-09-29	29.8300	31.650000	29.770000	30.4300	+2.011%	7,361	-5.784%
2026-09-28	30.2300	30.860000	29.830000	29.8300	-2.834%	13,793	-3.889%
2026-09-25	30.8100	30.830000	30.400000	30.7000	+1.354%	6,314	-6.612%
2026-09-24	30.8250	30.830000	30.290000	30.2900	-1.013%	5,020	-5.348%
2026-09-23	31.4800	31.480000	30.600000	30.6000	-2.610%	4,575	-6.307%
2026-09-22	31.1000	31.550000	31.100000	31.4200	+3.016%	3,111	-8.752%
2026-09-21	30.9792	30.979200	30.010000	30.5000	+3.320%	4,542	-6.000%
2026-09-18	30.2500	30.250000	29.520000	29.5200	-3.372%	4,386	-2.879%
2026-09-17	29.3800	30.550000	29.250000	30.5500	+3.876%	3,620	-6.154%
2026-09-16	29.7950	29.870000	29.005000	29.4100	+0.034%	6,825	-2.516%
2026-09-15	29.3500	29.400000	29.350000	29.4000	0.000%	1,498	-2.483%
2026-09-14	29.0900	29.999900	29.000000	29.4000	-0.339%	2,466	-2.483%
2026-09-11	29.1000	29.600000	29.100000	29.5000	+1.340%	5,180	-2.814%
2026-09-10	28.8100	29.529700	28.810000	29.1100	-1.406%	1,626	-1.512%
2026-09-09	29.5100	30.000000	29.500000	29.5250	+0.085%	4,274	-2.896%
2026-09-08	29.0800	29.850000	29.080000	29.5000	+0.751%	96,335	-2.814%
2026-09-04	29.3400	29.660000	29.017500	29.2800	-1.745%	17,694	-2.083%
2026-09-03	30.1800	30.420900	29.700100	29.8001	-0.267%	20,883	-3.792%
2026-09-02	29.0000	30.120000	28.960000	29.8800	+1.980%	78,320	-4.050%
2026-09-01	29.1500	29.420000	28.330000	29.3000	+0.377%	29,370	-2.150%
2026-08-31	28.9100	29.190000	28.650000	29.1900	-1.252%	19,009	-1.781%
2026-08-28	30.3800	30.380000	29.460000	29.5600	-1.137%	32,005	-3.011%
2026-08-27	30.1300	30.130000	29.640000	29.9000	-0.333%	6,452	-4.114%
2026-08-26	30.6800	30.680000	29.395000	30.0000	-1.445%	10,571	-4.433%
2026-08-25	30.5100	30.580000	30.440000	30.4400	-1.169%	2,070	-5.815%
2026-08-24	31.3100	31.310000	30.530000	30.8000	-1.770%	3,493	-6.916%
2026-08-21	30.8403	31.355000	30.400000	31.3550	+1.967%	1,678	-8.563%
2026-08-20	30.9700	30.970000	30.520000	30.7500	+1.151%	2,403	-6.764%
2026-08-19	31.1850	31.190000	30.400000	30.4000	+1.097%	1,129	-5.691%
2026-08-18	29.9700	30.160000	29.970000	30.0700	-2.780%	2,713	-4.656%
2026-08-17	30.3300	31.096043	30.320000	30.9300	+0.684%	8,309	-7.307%
2026-08-14	30.9400	31.010000	30.330000	30.7200	-0.583%	2,619	-6.673%
2026-08-13	30.6900	30.930000	29.830000	30.9000	-0.323%	10,038	-7.217%
2026-08-12	31.6500	31.650000	31.000000	31.0000	-1.587%	1,858	-7.516%
2026-08-11	32.0000	32.370632	31.010000	31.5000	+0.318%	2,762	-8.984%
2026-08-10	31.6400	31.700000	31.320000	31.4000	-0.011%	4,254	-8.694%
2026-08-07	31.3100	31.403600	31.310000	31.4036	+0.299%	1,031	-8.705%
2026-08-06	31.6300	31.810000	31.000000	31.3100	+0.160%	4,360	-8.432%
2026-08-05	31.2700	31.270000	30.570000	31.2600	+0.547%	2,951	-8.285%
2026-08-04	30.0700	31.090000	30.070000	31.0900	+3.910%	2,138	-7.784%
2026-08-03	29.5100	30.570000	29.510000	29.9200	-0.433%	3,519	-4.178%
2026-07-31	30.5100	30.510000	29.500000	30.0500	+0.401%	3,005	-4.592%
2026-07-30	30.0000	30.150000	29.930000	29.9300	+2.185%	12,808	-4.210%
2026-07-29	29.2900	30.350000	29.200000	29.2900	-1.414%	18,508	-2.117%
2026-07-28	29.3000	30.020000	29.300000	29.7100	+0.712%	6,308	-3.501%
2026-07-27	29.1600	30.140000	29.160000	29.5000	+1.305%	6,808	-2.814%
2026-07-23	29.0700	29.380000	28.900000	29.1200	-1.986%	6,192	-1.545%
2026-07-22	29.0400	30.486400	29.040000	29.7100	+0.986%	1,611	-3.501%
2026-07-21	28.8500	30.440000	28.740000	29.4200	-1.441%	7,205	-2.549%
2026-07-20	29.5200	30.250000	29.340000	29.8500	-0.831%	5,747	-3.953%
2026-07-17	30.3500	30.350000	30.100000	30.1000	+0.066%	746	-4.751%
2026-07-16	30.9750	30.975000	30.080000	30.0800	-0.397%	1,525	-4.687%
2026-07-15	30.2900	32.400000	30.200000	30.2000	-0.658%	11,733	-5.066%
2026-07-14	30.4300	31.050000	30.400000	30.4000	-0.654%	1,556	-5.691%
2026-07-13	30.4200	31.050000	30.290000	30.6000	+2.341%	4,558	-6.307%
2026-07-10	29.6435	31.000000	29.643500	29.9000	-0.664%	1,216	-4.114%
2026-07-09	28.3500	30.830000	28.030000	30.1000	+5.614%	19,709	-4.751%
2026-07-08	29.1300	29.130000	27.578901	28.5000	-4.394%	3,339	+0.596%
2026-07-07	29.1600	29.810000	29.160000	29.8100	+0.101%	1,415	-3.824%
2026-07-06	29.6300	29.780000	29.410000	29.7800	+0.983%	1,389	-3.727%
2026-07-02	30.7000	30.700000	29.210000	29.4900	-3.089%	3,711	-2.781%
2026-07-01	29.2500	30.430000	29.000000	30.4300	+4.355%	6,060	-5.784%
2026-06-30	30.5000	30.500000	29.160000	29.1600	-6.568%	5,294	-1.680%
2026-06-29	29.5800	31.250000	29.580000	31.2100	+7.067%	8,333	-8.138%
2026-06-26	29.6900	29.690000	29.150000	29.1500	-0.951%	2,208	-1.647%
2026-06-25	29.8700	29.870000	29.160100	29.4300	+0.080%	7,209	-2.582%
2026-06-24	28.6200	29.520000	28.620000	29.4065	+0.022%	3,195	-2.505%
2026-06-23	30.2500	30.250000	29.000000	29.4000	-1.820%	1,033	-2.483%
2026-06-22	28.7000	29.990000	28.700000	29.9450	+2.798%	7,996	-4.258%
2026-06-18	28.8700	29.500000	28.560000	29.1300	-0.614%	4,057	-1.579%
2026-06-17	29.1700	30.050000	29.170000	29.3100	-1.578%	8,033	-2.184%
2026-06-16	29.6400	30.300000	29.060000	29.7800	-0.368%	3,092	-3.727%
2026-06-15	29.4900	30.302500	29.490000	29.8900	+2.998%	2,578	-4.082%
2026-06-12	29.7600	29.800000	28.900000	29.0200	-0.548%	6,743	-1.206%
2026-06-11	27.4800	29.180000	27.480000	29.1800	+8.881%	8,473	-1.748%
2026-06-10	27.2000	28.000000	26.800000	26.8000	+0.714%	3,148	+6.978%
2026-06-09	27.1600	28.000000	26.010000	26.6100	+0.151%	13,466	+7.741%
2026-06-08	27.0000	27.210000	26.505000	26.5700	-2.710%	5,019	+7.904%
2026-06-05	27.6300	27.630000	27.010000	27.3100	-4.777%	3,296	+4.980%
2026-06-04	29.0000	29.720000	28.180000	28.6800	+0.455%	5,674	-0.035%
2026-06-03	29.5000	29.500000	28.550000	28.5500	-4.690%	9,215	+0.420%
2026-06-02	29.6100	30.020000	29.610000	29.9550	+0.825%	3,118	-4.290%
2026-06-01	30.0500	30.320000	29.600000	29.7100	+0.372%	15,513	-3.501%
2026-05-29	31.9900	31.990000	29.600000	29.6000	+0.783%	2,674	-3.142%
2026-05-28	29.2000	30.770000	29.200000	29.3700	+0.034%	8,170	-2.383%
2026-05-27	29.4600	29.830000	29.090000	29.3600	-0.811%	1,765	-2.350%
2026-05-26	28.7200	30.330000	28.720000	29.6000	+2.458%	8,314	-3.142%
2026-05-22	28.1895	29.750000	28.050000	28.8900	0.000%	1,492	-0.762%
2026-05-21	28.3950	29.400000	28.390000	28.8900	+1.440%	7,012	-0.762%
2026-05-20	28.6500	28.700000	28.080000	28.4800	+2.816%	3,052	+0.667%
2026-05-19	27.2500	28.250000	27.210000	27.7000	-1.107%	4,213	+3.502%
2026-05-18	28.4100	29.210000	27.700000	28.0100	+0.575%	10,859	+2.356%
2026-05-15	27.0300	28.260000	26.680000	27.8500	+2.843%	17,818	+2.944%
2026-05-14	27.0000	28.450000	27.000000	27.0800	+0.333%	4,128	+5.871%
2026-05-13	27.9300	28.500000	26.990000	26.9900	-5.098%	6,719	+6.225%
2026-05-12	28.1000	28.440000	27.010000	28.4400	+1.717%	5,432	+0.809%
2026-05-11	28.3000	28.760000	27.802500	27.9600	-0.781%	5,125	+2.539%
2026-05-08	26.6900	29.239900	26.690000	28.1800	+3.870%	5,382	+1.739%
2026-05-07	28.5300	29.862500	27.130000	27.1300	-5.173%	1,310	+5.676%
2026-05-06	29.1900	29.620000	28.540000	28.6100	+3.360%	3,678	+0.210%
2026-05-05	26.5500	27.740000	26.550000	27.6800	+3.477%	4,382	+3.577%
2026-05-04	28.2700	28.560000	26.110000	26.7500	-3.255%	7,577	+7.178%
2026-05-01	28.1900	28.200000	27.155000	27.6500	-1.985%	1,583	+3.689%
2026-04-30	28.6400	28.760000	27.115000	28.2100	-0.248%	11,634	+1.631%
2026-04-29	29.1000	31.000000	28.280000	28.2800	-2.044%	4,925	+1.379%
2026-04-28	30.1000	30.100000	28.870000	28.8700	-3.251%	4,024	-0.693%
2026-04-27	29.4800	30.930000	29.030000	29.8400	+0.303%	4,129	-3.921%
2026-04-24	30.7700	30.770000	29.270000	29.7500	+0.813%	4,356	-3.630%
2026-04-23	30.1000	31.350000	29.510000	29.5100	-3.246%	27,136	-2.846%
2026-04-22	30.3600	30.520000	30.250000	30.5000	-0.473%	2,353	-6.000%
2026-04-21	31.2600	31.260000	30.000000	30.6450	+0.839%	3,325	-6.445%
2026-04-20	30.3600	30.390000	30.360000	30.3900	-0.524%	1,856	-5.660%
2026-04-17	30.4000	31.010000	30.400000	30.5500	+1.092%	3,769	-6.154%
2026-04-16	30.3500	30.480000	29.800000	30.2200	+0.767%	4,671	-5.129%
2026-04-15	30.5700	30.570000	29.720000	29.9900	-0.067%	8,981	-4.401%
2026-04-14	29.9700	30.647500	28.875000	30.0100	+1.488%	47,039	-4.465%
2026-04-13	28.2100	29.740000	28.210000	29.5700	+0.681%	11,359	-3.044%
2026-04-10	28.3800	29.700000	28.380000	29.3700	+3.053%	3,572	-2.383%
2026-04-09	27.0500	29.900000	27.050000	28.5000	+5.477%	6,750	+0.596%
2026-04-08	28.6500	28.650000	26.935000	27.0200	+1.236%	10,223	+6.107%
2026-04-07	26.6100	27.060000	26.420000	26.6900	+0.319%	11,701	+7.419%
2026-04-06	26.0500	27.135000	26.050000	26.6050	+3.764%	5,439	+7.762%
2026-04-02	25.7000	26.760000	25.495000	25.6400	-1.631%	6,275	+11.817%
2026-04-01	25.7900	26.065000	25.550000	26.0650	+3.351%	6,142	+9.994%
2026-03-31	25.2000	25.956900	25.000000	25.2200	+2.520%	15,728	+13.680%
2026-03-30	25.5050	25.505000	24.120100	24.6000	-1.836%	3,652	+16.545%
2026-03-27	25.1600	25.300000	25.040000	25.0600	-1.222%	3,325	+14.405%
2026-03-26	25.9600	26.000000	25.150000	25.3700	-2.983%	5,487	+13.007%
2026-03-25	26.2300	26.690000	25.590000	26.1500	+0.674%	9,239	+9.637%
2026-03-24	26.2000	26.500000	25.510000	25.9750	-2.569%	14,430	+10.375%
2026-03-23	29.1500	29.150000	26.510000	26.6600	-1.259%	8,086	+7.539%
2026-03-20	27.1700	27.935000	26.750000	27.0000	-0.369%	2,057	+6.185%
2026-03-19	27.2857	27.999900	26.700000	27.1000	+0.818%	5,169	+5.793%
2026-03-18	29.2300	29.230000	26.880000	26.8800	-1.249%	8,787	+6.659%
2026-03-17	27.3950	27.700000	27.220000	27.2200	+0.074%	15,319	+5.327%
2026-03-16	27.3700	27.500000	26.800000	27.2000	+2.758%	38,708	+5.404%
2026-03-13	26.6400	26.910000	26.250000	26.4700	-0.113%	14,282	+8.311%
2026-03-12	26.4800	26.740000	25.910000	26.5000	-1.009%	11,541	+8.189%
2026-03-11	26.9300	27.720000	26.500000	26.7700	-1.327%	10,350	+7.097%
2026-03-10	27.8400	27.860000	26.810000	27.1300	-0.331%	12,353	+5.676%
2026-03-09	25.7000	27.750000	25.680000	27.2200	+4.692%	59,933	+5.327%
2026-03-06	25.9700	26.490000	25.700000	26.0000	-1.253%	9,598	+10.269%
2026-03-05	27.1400	27.140000	25.980000	26.3300	-2.192%	2,832	+8.887%
2026-03-04	26.6400	27.589900	26.410000	26.9200	+0.786%	4,643	+6.501%
2026-03-03	26.8500	27.040000	25.477800	26.7100	-3.748%	16,687	+7.338%
2026-03-02	28.1600	28.217500	27.280000	27.7500	-2.802%	23,283	+3.315%
2026-02-27	29.3500	29.540000	28.470000	28.5500	-2.726%	7,045	+0.420%
2026-02-26	30.0200	30.030000	29.250100	29.3500	-2.815%	22,656	-2.317%
2026-02-25	30.2100	30.600000	30.120000	30.2000	+0.033%	25,434	-5.066%
2026-02-24	30.0000	30.720000	30.000000	30.1900	-0.886%	38,602	-5.035%
2026-02-23	30.2000	31.040000	30.020000	30.4600	-0.327%	16,509	-5.877%
2026-02-20	30.7400	30.779300	29.580000	30.5600	+1.192%	20,280	-6.185%
2026-02-19	31.0000	31.000000	29.770000	30.2000	-1.693%	31,763	-5.066%
2026-02-18	31.4000	31.500000	30.180000	30.7200	-1.190%	24,740	-6.673%
2026-02-17	31.1000	31.950000	30.330000	31.0900	+0.647%	13,783	-7.784%
2026-02-13	31.4400	31.440000	30.010100	30.8900	-1.341%	32,260	-7.187%
2026-02-12	32.1000	32.480000	30.770000	31.3100	-2.156%	25,105	-8.432%
2026-02-11	31.6300	32.000000	31.070000	32.0000	+1.074%	5,657	-10.406%
2026-02-10	31.4600	31.710000	31.260000	31.6600	-0.721%	7,417	-9.444%
2026-02-09	31.5200	32.000000	31.520000	31.8900	+1.078%	21,932	-10.097%
2026-02-06	32.1400	32.190000	31.270000	31.5500	-0.158%	19,851	-9.128%
2026-02-05	32.9900	32.990000	31.545000	31.6000	-5.205%	11,724	-9.272%
2026-02-04	33.3500	33.350000	32.380000	33.3350	+0.558%	6,299	-13.994%
2026-02-03	32.8100	33.860000	32.440000	33.1500	+2.283%	23,432	-13.514%
2026-02-02	31.5100	32.990000	30.425000	32.4100	+3.151%	237,266	-11.540%
2026-01-30	31.4900	31.610000	31.050000	31.4200	-1.812%	31,021	-8.752%
2026-01-29	31.9100	32.370000	31.335000	32.0000	+1.555%	120,618	-10.406%
2026-01-28	31.8500	32.925000	31.400000	31.5100	-0.631%	72,798	-9.013%
2026-01-27	30.5100	31.710000	30.510000	31.7100	+4.035%	7,211	-9.587%
2026-01-26	31.4500	31.460000	30.430000	30.4800	-0.878%	18,064	-5.938%
2026-01-23	31.0900	31.380000	30.300000	30.7500	+0.556%	42,349	-6.764%
2026-01-22	30.5100	30.999900	29.655000	30.5800	+1.527%	3,239	-6.246%
2026-01-21	31.4336	31.433600	30.120000	30.1200	+0.972%	1,371	-4.814%
2026-01-20	29.6000	29.830000	29.060000	29.8300	-0.699%	8,830	-3.889%
2026-01-16	29.3800	30.395000	28.810000	30.0400	+3.230%	14,306	-4.561%
2026-01-15	29.5850	30.390000	28.500000	29.1000	-2.020%	3,613	-1.478%
2026-01-14	30.1900	30.250000	29.460000	29.7000	-0.369%	20,511	-3.468%
2026-01-13	30.0100	30.500000	29.360000	29.8100	-0.600%	10,391	-3.824%
2026-01-12	29.5000	30.355000	28.906000	29.9900	+3.628%	23,724	-4.401%
2026-01-09	28.6400	29.210000	28.640000	28.9400	+1.047%	5,379	-0.933%
2026-01-08	29.7400	29.740000	27.600000	28.6400	+2.726%	28,669	+0.105%
2026-01-07	28.1200	28.971700	27.810000	27.8800	-2.925%	993	+2.834%
2026-01-06	27.7400	28.720000	27.660000	28.7200	+4.550%	5,949	-0.174%
2026-01-05	27.0900	27.690000	26.574000	27.4700	+1.478%	5,701	+4.368%
2026-01-02	28.5700	28.570000	27.070000	27.0700	-2.975%	4,947	+5.911%
2025-12-31	28.0000	28.000000	27.500000	27.8999	+1.824%	7,127	+2.760%
2025-12-30	27.4900	28.410000	26.630000	27.4000	+0.958%	25,133	+4.635%
2025-12-29	27.4300	27.625000	27.140000	27.1400	-1.417%	14,216	+5.637%
2025-12-26	27.4000	27.800000	27.400000	27.5300	+0.842%	2,344	+4.141%
2025-12-24	27.1000	27.300000	27.100000	27.3000	+0.147%	488	+5.018%
2025-12-23	26.7000	27.470000	26.700000	27.2600	+1.716%	12,820	+5.172%
2025-12-22	27.0000	27.000000	26.800000	26.8000	+0.904%	9,512	+6.978%
2025-12-19	26.6100	27.170000	26.085000	26.5600	+1.568%	10,538	+7.944%
2025-12-18	26.1600	26.790000	26.150000	26.1500	-2.133%	11,774	+9.637%
2025-12-17	26.9100	27.025100	26.640000	26.7200	-1.439%	3,900	+7.298%
2025-12-16	26.8700	27.490000	26.870000	27.1100	-2.821%	3,315	+5.754%
2025-12-15	27.8100	28.000000	26.940000	27.8969	+2.487%	6,607	+2.771%
2025-12-12	27.6500	27.999900	26.850000	27.2200	+0.666%	3,743	+5.327%
2025-12-11	27.1600	27.890000	26.870000	27.0400	+1.578%	3,845	+6.028%
2025-12-10	27.3200	27.320700	26.620000	26.6200	-1.371%	4,639	+7.701%
2025-12-09	27.3500	27.350000	26.510000	26.9900	-0.954%	4,784	+6.225%
2025-12-08	27.2500	27.275000	27.000000	27.2500	+0.110%	3,598	+5.211%
2025-12-05	27.9500	27.950000	27.000000	27.2200	-0.172%	5,709	+5.327%
2025-12-04	27.2300	27.620000	27.187700	27.2670	+1.176%	3,617	+5.145%
2025-12-03	27.1500	27.705000	26.950000	26.9500	-0.846%	5,508	+6.382%
2025-12-02	27.6200	27.620000	27.180000	27.1800	-2.301%	3,024	+5.482%
2025-12-01	27.2900	27.820000	26.950000	27.8200	+2.317%	5,147	+3.055%
2025-11-28	27.0100	27.430000	27.010000	27.1900	+1.988%	3,134	+5.443%
2025-11-26	26.8700	27.180400	26.390000	26.6600	+0.019%	2,976	+7.539%
2025-11-25	26.7655	26.765500	26.355400	26.6550	-0.019%	2,469	+7.560%
2025-11-24	26.6900	26.910000	26.190000	26.6600	+1.138%	4,175	+7.539%
2025-11-21	26.4600	26.585000	25.890000	26.3600	-1.421%	10,126	+8.763%
2025-11-20	27.4450	27.515000	25.920000	26.7400	-1.000%	4,857	+7.218%
2025-11-19	27.4650	27.800000	26.830000	27.0100	-0.662%	16,161	+6.146%
2025-11-18	27.4000	27.578500	27.180100	27.1900	-1.628%	30,323	+5.443%
2025-11-17	27.4300	28.210000	27.230000	27.6400	+2.827%	13,916	+3.726%
2025-11-14	27.6000	27.630000	26.700000	26.8800	-6.343%	17,039	+6.659%
2025-11-13	28.6500	29.380000	27.265000	28.7005	+0.527%	7,580	-0.106%
2025-11-12	27.7400	28.690000	27.360000	28.5500	+3.667%	6,079	+0.420%
2025-11-11	27.1900	27.540000	26.990000	27.5400	-0.613%	4,863	+4.103%
2025-11-10	27.3200	27.710000	27.210000	27.7100	+1.875%	331,308	+3.464%
2025-11-07	27.3900	27.755100	26.880000	27.2000	0.000%	190,012	+5.404%
2025-11-06	27.1000	27.460000	26.990000	27.2000	-0.293%	8,450	+5.404%
2025-11-05	26.7100	27.314000	26.710000	27.2800	+4.923%	9,423	+5.095%
2025-11-04	27.9900	27.990000	26.000000	26.0000	-1.291%	16,608	+10.269%
2025-11-03	27.0300	27.490000	26.250000	26.3400	-2.661%	249,046	+8.846%
2025-10-31	26.9000	27.500000	26.308900	27.0600	-0.588%	6,773	+5.950%
2025-10-30	26.7000	27.250000	26.700000	27.2200	+2.717%	36,325	+5.327%
2025-10-29	26.7900	26.995000	26.160000	26.5000	+0.417%	8,990	+8.189%
2025-10-28	26.2000	26.660000	26.100000	26.3900	+2.089%	16,281	+8.640%
2025-10-27	25.4500	26.245000	25.420000	25.8500	+7.128%	46,110	+10.909%
2025-10-24	24.5000	25.298800	24.110000	24.1300	-0.577%	16,906	+18.815%
2025-10-23	24.6100	24.920000	24.100000	24.2700	+0.580%	14,755	+18.129%
2025-10-22	24.4100	24.950000	24.130000	24.1300	-1.107%	15,176	+18.815%
2025-10-21	24.3900	25.040000	24.365000	24.4000	+0.952%	7,052	+17.500%
2025-10-20	24.9000	24.900000	24.170000	24.1700	-2.225%	9,622	+18.618%
2025-10-17	23.5600	24.721200	23.560000	24.7200	+3.648%	20,695	+15.979%
2025-10-16	23.9000	24.761600	23.630000	23.8500	+0.126%	5,938	+20.210%
2025-10-15	23.5600	23.820000	23.330000	23.8200	+1.491%	16,725	+20.361%
2025-10-14	23.0200	23.844900	23.010000	23.4700	+1.120%	7,939	+22.156%
2025-10-13	22.5800	23.320000	22.540000	23.2100	+2.790%	14,575	+23.524%
2025-10-10	23.1350	23.320000	22.580000	22.5800	-1.911%	7,675	+26.971%
2025-10-09	22.8401	23.480000	22.750000	23.0200	+1.499%	12,426	+24.544%
2025-10-08	22.6600	23.000000	22.400100	22.6800	+1.704%	14,482	+26.411%
2025-10-07	22.2500	22.590000	22.070000	22.3000	+1.318%	8,433	+28.565%
2025-10-06	22.6600	23.010000	21.975000	22.0100	-2.740%	41,292	+30.259%
2025-10-03	22.7950	22.800000	22.630000	22.6300	-0.268%	4,331	+26.690%
2025-10-02	23.3500	23.600000	22.410000	22.6907	-2.489%	21,005	+26.351%
2025-10-01	23.5300	23.700000	23.180000	23.2700	-1.731%	6,045	+23.206%
2025-09-30	23.7100	23.800000	23.290000	23.6800	-0.379%	19,795	+21.073%
2025-09-29	24.1000	24.100000	23.590000	23.7700	-0.189%	4,158	+20.614%
2025-09-26	24.0900	24.235000	23.780000	23.8150	-2.277%	17,921	+20.386%
2025-09-25	24.1902	24.995000	24.130000	24.3700	+0.661%	11,126	+17.645%
2025-09-24	24.4250	25.050000	24.210000	24.2100	-0.595%	5,812	+18.422%
2025-09-23	24.5999	24.599900	24.310000	24.3550	-0.103%	1,299	+17.717%
2025-09-22	25.1200	25.120000	24.300100	24.3800	-1.574%	19,722	+17.596%
2025-09-19	24.5150	25.100000	23.410000	24.7700	-1.275%	2,548	+15.745%
2025-09-18	24.8100	25.700000	24.540000	25.0900	+1.129%	18,215	+14.269%
2025-09-17	24.7200	25.160000	24.510000	24.8100	+0.854%	9,132	+15.558%
2025-09-16	24.8800	24.990000	24.155000	24.6000	-0.203%	18,663	+16.545%
2025-09-15	24.0290	24.900000	24.029000	24.6500	+0.736%	16,707	+16.308%
2025-09-12	24.6200	24.910000	24.350000	24.4700	+0.205%	5,632	+17.164%
2025-09-11	24.1500	24.580000	24.000000	24.4200	+1.708%	2,355	+17.404%
2025-09-10	23.7900	24.440000	23.500000	24.0100	+2.040%	19,925	+19.409%
2025-09-09	23.9500	24.000000	23.410000	23.5300	-2.527%	41,552	+21.844%
2025-09-08	24.0900	24.305400	23.540000	24.1400	-0.740%	59,688	+18.766%
2025-09-05	25.0300	25.100000	24.320000	24.3200	0.000%	19,757	+17.887%
2025-09-04	24.0900	24.700000	24.090000	24.3200	+1.081%	10,723	+17.887%
2025-09-03	23.6500	24.190000	23.650000	24.0600	+1.519%	13,418	+19.160%
2025-09-02	23.6648	23.853400	23.660000	23.7000	-0.754%	18,426	+20.970%
2025-08-29	23.9300	24.080000	23.740000	23.8800	-0.831%	5,837	+20.059%
2025-08-28	23.8100	24.080000	23.740000	24.0800	+0.543%	2,146	+19.061%
2025-08-27	23.9300	24.010000	23.700000	23.9500	-1.074%	8,091	+19.708%
2025-08-26	24.3100	24.310000	24.000000	24.2100	+0.165%	8,261	+18.422%
2025-08-25	24.5700	24.650000	24.170000	24.1700	-2.146%	7,787	+18.618%
2025-08-22	23.9800	24.850000	23.940000	24.7000	+3.694%	12,553	+16.073%
2025-08-21	24.3300	24.330000	23.550000	23.8200	-0.584%	8,415	+20.361%
2025-08-20	24.6700	24.860000	23.865000	23.9600	-4.883%	21,974	+19.658%
2025-08-19	24.5400	25.770000	24.050000	25.1900	+2.274%	28,484	+13.815%
2025-08-18	24.6000	24.820000	24.290000	24.6300	+0.061%	26,756	+16.403%
2025-08-15	24.6300	24.630000	24.050000	24.6150	+1.359%	1,452	+16.474%
2025-08-14	24.1800	24.370000	23.730000	24.2850	+0.062%	10,079	+18.056%
2025-08-13	24.0100	24.410000	24.010000	24.2700	+1.336%	8,148	+18.129%
2025-08-12	23.2000	24.000000	23.200000	23.9500	+2.702%	9,935	+19.708%
2025-08-11	23.0900	23.390000	22.390000	23.3200	+0.691%	83,288	+22.942%
2025-08-08	23.2950	23.420000	23.160000	23.1600	+0.564%	9,510	+23.791%
2025-08-07	22.7400	23.260000	22.720000	23.0300	+1.009%	13,704	+24.490%
2025-08-06	22.9200	22.925000	22.290000	22.8000	-1.724%	34,102	+25.746%
2025-08-05	23.2750	23.409900	23.080900	23.2000	+0.086%	5,065	+23.578%
2025-08-04	22.8000	23.550000	22.800000	23.1800	-0.086%	13,168	+23.684%
2025-08-01	23.2300	23.440000	22.755000	23.2000	+1.222%	83,780	+23.578%
2025-07-31	22.8580	23.360000	22.360000	22.9200	+3.804%	24,772	+25.087%
2025-07-30	22.4400	22.940000	22.080000	22.0800	-0.809%	4,435	+29.846%
2025-07-29	22.3000	22.375200	21.900000	22.2600	-0.382%	12,194	+28.796%
2025-07-28	22.2600	22.345300	19.180000	22.3453	+0.338%	8,470	+28.304%
2025-07-25	22.4500	22.450000	21.955000	22.2700	+0.542%	10,507	+28.738%
2025-07-24	22.5200	22.640500	22.110000	22.1500	-2.121%	12,911	+29.436%
2025-07-23	23.0000	23.000000	22.550000	22.6300	-1.308%	15,618	+26.690%
2025-07-22	22.8300	23.112300	22.590000	22.9300	+0.394%	22,464	+25.033%
2025-07-21	22.6200	22.840000	22.350000	22.8400	+1.964%	6,610	+25.525%
2025-07-18	22.9100	23.100000	22.395000	22.4000	-1.754%	11,586	+27.991%
2025-07-17	22.9200	22.920000	22.630000	22.8000	-0.740%	28,620	+25.746%
2025-07-16	22.9100	23.330000	22.300100	22.9700	+1.011%	14,661	+24.815%
2025-07-15	23.0000	23.255000	22.580000	22.7400	-1.558%	18,868	+26.077%
2025-07-14	23.7400	24.000000	22.970000	23.1000	-3.509%	24,545	+24.113%
2025-07-11	24.3500	24.350000	23.610000	23.9400	-1.258%	8,681	+19.758%
2025-07-10	24.7550	24.900000	24.160000	24.2450	-1.443%	14,733	+18.251%
2025-07-09	24.8500	25.000000	24.600000	24.6000	+0.204%	6,330	+16.545%
2025-07-08	25.0900	25.350000	24.550000	24.5500	-1.207%	6,756	+16.782%
2025-07-07	23.0000	25.450000	23.000000	24.8500	-0.560%	11,154	+15.372%
2025-07-03	25.0500	25.065000	24.950000	24.9900	-0.636%	883	+14.726%
2025-07-02	24.7400	25.150000	24.410000	25.1500	+1.987%	18,707	+13.996%
2025-07-01	24.6700	24.955000	24.220000	24.6600	+1.315%	39,816	+16.261%
2025-06-30	24.6200	25.010000	24.200000	24.3400	-1.537%	29,199	+17.790%
2025-06-27	25.2400	25.240000	24.460000	24.7200	-3.059%	23,133	+15.979%
2025-06-26	25.1400	25.940000	24.875000	25.5000	+2.657%	14,970	+12.431%
2025-06-25	24.7500	24.840000	24.556000	24.8400	+0.935%	17,293	+15.419%
2025-06-24	25.0600	25.060000	24.560000	24.6100	-0.162%	8,569	+16.497%
2025-06-23	25.5100	25.510000	24.210000	24.6500	-3.333%	22,561	+16.308%
2025-06-20	25.5000	25.950000	25.260000	25.5000	+1.878%	4,054	+12.431%
2025-06-18	25.7100	25.710000	24.800000	25.0300	-2.379%	5,869	+14.543%
2025-06-17	26.4500	26.450000	25.130000	25.6400	-1.986%	26,484	+11.817%
2025-06-16	25.8400	26.430000	25.340000	26.1594	+4.554%	17,846	+9.597%
2025-06-13	25.5200	25.520000	25.020000	25.0200	-3.621%	9,914	+14.588%
2025-06-12	24.9400	25.960000	24.880000	25.9600	+5.101%	8,918	+10.439%
2025-06-11	24.7800	25.000000	24.400000	24.7000	+2.447%	14,750	+16.073%
2025-06-10	24.1400	24.890000	24.110000	24.1100	-0.478%	9,093	+18.913%
2025-06-09	24.3700	24.590000	24.100000	24.2257	-2.197%	5,957	+18.345%
2025-06-06	24.8100	25.140000	24.670000	24.7700	-0.562%	6,728	+15.745%
2025-06-05	24.7900	26.000000	22.400000	24.9100	-0.599%	13,048	+15.094%
2025-06-04	25.7668	25.868300	25.060000	25.0600	-1.416%	8,430	+14.405%
2025-06-03	25.2935	26.235000	25.260000	25.4200	-2.792%	11,095	+12.785%
2025-06-02	26.0000	26.580000	25.750000	26.1500	-1.469%	17,024	+9.637%
2025-05-30	26.6300	26.640000	26.160000	26.5400	-0.375%	5,259	+8.026%
2025-05-29	26.5900	26.682500	26.250000	26.6400	+0.188%	7,273	+7.620%
2025-05-28	25.2400	27.000000	25.240000	26.5900	-1.773%	9,440	+7.822%
2025-05-27	26.2900	27.380000	26.290000	27.0700	+4.115%	17,878	+5.911%
2025-05-23	26.3600	26.540000	25.920000	26.0000	-1.028%	15,240	+10.269%
2025-05-22	26.6100	27.925000	26.020000	26.2700	-2.378%	16,901	+9.136%
2025-05-21	26.5500	27.475300	25.760000	26.9100	+0.410%	9,656	+6.540%
2025-05-20	27.9000	27.900000	26.795000	26.8000	-2.475%	16,590	+6.978%
2025-05-19	26.3900	27.660000	26.390000	27.4800	+5.611%	17,472	+4.330%
2025-05-16	26.2400	27.999900	26.000000	26.0200	-1.402%	9,050	+10.184%
2025-05-15	26.8647	27.200000	26.225000	26.3900	-1.677%	15,721	+8.640%
2025-05-14	26.9900	27.050000	26.390000	26.8400	+0.600%	20,001	+6.818%
2025-05-13	26.2754	27.500000	25.462600	26.6800	+4.570%	29,841	+7.459%
2025-05-12	25.9000	26.000000	25.280000	25.5140	-1.678%	16,961	+12.370%
2025-05-09	25.8500	25.949400	25.730000	25.9494	+1.822%	4,370	+10.484%
2025-05-08	25.9550	25.955000	25.000000	25.4850	-3.393%	26,473	+12.498%
2025-05-07	25.4100	26.380000	24.905000	26.3800	+1.893%	36,601	+8.681%
2025-05-06	25.5800	26.200000	25.210000	25.8900	+1.370%	45,621	+10.738%
2025-05-05	25.5700	26.000000	25.410000	25.5400	+0.044%	29,329	+12.255%
2025-05-02	27.0300	27.500000	24.740000	25.5288	-2.562%	33,005	+12.305%
2025-05-01	25.2100	26.829500	25.210000	26.2000	+1.158%	27,960	+9.427%
2025-04-30	25.0900	25.900000	25.052400	25.9000	+1.429%	17,956	+10.695%
2025-04-29	25.0100	25.535000	24.950000	25.5350	+2.591%	17,957	+12.277%
2025-04-28	25.3500	25.420000	24.890100	24.8901	-2.159%	5,381	+15.186%
2025-04-25	25.7000	25.919600	25.220100	25.4393	-1.968%	5,630	+12.700%
2025-04-24	25.5400	26.100000	25.400000	25.9500	+2.144%	21,966	+10.482%
2025-04-23	25.3300	25.440000	24.853200	25.4053	+2.029%	11,065	+12.850%
2025-04-22	24.6800	25.060000	24.356000	24.9000	+1.882%	20,477	+15.141%
2025-04-21	24.0900	24.499900	23.790000	24.4400	+3.472%	13,605	+17.308%
2025-04-17	23.8200	23.850000	23.520000	23.6200	-0.773%	21,165	+21.380%
2025-04-16	23.3700	23.804000	23.370000	23.8040	-0.235%	3,980	+20.442%
2025-04-15	23.8200	24.031200	23.470000	23.8600	+0.973%	5,896	+20.159%
2025-04-14	22.1400	23.630000	22.140000	23.6300	+8.246%	18,038	+21.329%
2025-04-11	21.6700	22.700000	21.470000	21.8300	+2.344%	11,488	+31.333%

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