Dark

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

At Close

Aug 4, 2026 9:52:55 AM EDT

30.41USD+1.131%(+0.34)2,138

22.79Bid 2147.48Ask 2124.69Spread

Pre-market

0.00USD-100.000%(-30.05)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

31.09USD+2.236%(+0.68)357

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	30.4100	30.4100	30.410000	30.410000	+1.638%	2,138	0.000%
2026-08-03	29.5100	30.5700	29.510000	29.920000	-0.433%	3,519	+1.638%
2026-07-31	30.5100	30.5100	29.500000	30.050000	+0.401%	3,005	+1.198%
2026-07-30	30.0000	30.1500	29.930000	29.930000	+2.185%	12,808	+1.604%
2026-07-29	29.2900	30.3500	29.200000	29.290000	-1.414%	18,508	+3.824%
2026-07-28	29.3000	30.0200	29.300000	29.710000	+0.712%	6,308	+2.356%
2026-07-27	29.1600	30.1400	29.160000	29.500000	+1.305%	6,808	+3.085%
2026-07-23	29.0700	29.3800	28.900000	29.120000	-1.986%	6,192	+4.430%
2026-07-22	29.0400	30.4864	29.040000	29.710000	+0.986%	1,611	+2.356%
2026-07-21	28.8500	30.4400	28.740000	29.420000	-1.441%	7,205	+3.365%
2026-07-20	29.5200	30.2500	29.340000	29.850000	-0.831%	5,747	+1.876%
2026-07-17	30.3500	30.3500	30.100000	30.100000	+0.066%	746	+1.030%
2026-07-16	30.9750	30.9750	30.080000	30.080000	-0.397%	1,525	+1.097%
2026-07-15	30.2900	32.4000	30.200000	30.200000	-0.658%	11,733	+0.695%
2026-07-14	30.4300	31.0500	30.400000	30.400000	-0.654%	1,556	+0.033%
2026-07-13	30.4200	31.0500	30.290000	30.600000	+2.341%	4,558	-0.621%
2026-07-10	29.6435	31.0000	29.643500	29.900000	-0.664%	1,216	+1.706%
2026-07-09	28.3500	30.8300	28.030000	30.100000	+5.614%	19,709	+1.030%
2026-07-08	29.1300	29.1300	27.578901	28.500000	-4.394%	3,339	+6.702%
2026-07-07	29.1600	29.8100	29.160000	29.810000	+0.101%	1,415	+2.013%
2026-07-06	29.6300	29.7800	29.410000	29.780000	+0.983%	1,389	+2.116%
2026-07-02	30.7000	30.7000	29.210000	29.490000	-3.089%	3,711	+3.120%
2026-07-01	29.2500	30.4300	29.000000	30.430000	+4.355%	6,060	-0.066%
2026-06-30	30.5000	30.5000	29.160000	29.160000	-6.568%	5,294	+4.287%
2026-06-29	29.5800	31.2500	29.580000	31.210000	+7.067%	8,333	-2.563%
2026-06-26	29.6900	29.6900	29.150000	29.150000	-0.951%	2,208	+4.322%
2026-06-25	29.8700	29.8700	29.160100	29.430000	+0.080%	7,209	+3.330%
2026-06-24	28.6200	29.5200	28.620000	29.406500	+0.022%	3,195	+3.413%
2026-06-23	30.2500	30.2500	29.000000	29.400000	-1.820%	1,033	+3.435%
2026-06-22	28.7000	29.9900	28.700000	29.945000	+2.798%	7,996	+1.553%
2026-06-18	28.8700	29.5000	28.560000	29.130000	-0.614%	4,057	+4.394%
2026-06-17	29.1700	30.0500	29.170000	29.310000	-1.578%	8,033	+3.753%
2026-06-16	29.6400	30.3000	29.060000	29.780000	-0.368%	3,092	+2.116%
2026-06-15	29.4900	30.3025	29.490000	29.890000	+2.998%	2,578	+1.740%
2026-06-12	29.7600	29.8000	28.900000	29.020000	-0.548%	6,743	+4.790%
2026-06-11	27.4800	29.1800	27.480000	29.180000	+8.881%	8,473	+4.215%
2026-06-10	27.2000	28.0000	26.800000	26.800000	+0.714%	3,148	+13.470%
2026-06-09	27.1600	28.0000	26.010000	26.610000	+0.151%	13,466	+14.280%
2026-06-08	27.0000	27.2100	26.505000	26.570000	-2.710%	5,019	+14.452%
2026-06-05	27.6300	27.6300	27.010000	27.310000	-4.777%	3,296	+11.351%
2026-06-04	29.0000	29.7200	28.180000	28.680000	+0.455%	5,674	+6.032%
2026-06-03	29.5000	29.5000	28.550000	28.550000	-4.690%	9,215	+6.515%
2026-06-02	29.6100	30.0200	29.610000	29.955000	+0.825%	3,118	+1.519%
2026-06-01	30.0500	30.3200	29.600000	29.710000	+0.372%	15,513	+2.356%
2026-05-29	31.9900	31.9900	29.600000	29.600000	+0.783%	2,674	+2.736%
2026-05-28	29.2000	30.7700	29.200000	29.370000	+0.034%	8,170	+3.541%
2026-05-27	29.4600	29.8300	29.090000	29.360000	-0.811%	1,765	+3.576%
2026-05-26	28.7200	30.3300	28.720000	29.600000	+2.458%	8,314	+2.736%
2026-05-22	28.1895	29.7500	28.050000	28.890000	0.000%	1,492	+5.261%
2026-05-21	28.3950	29.4000	28.390000	28.890000	+1.440%	7,012	+5.261%
2026-05-20	28.6500	28.7000	28.080000	28.480000	+2.816%	3,052	+6.777%
2026-05-19	27.2500	28.2500	27.210000	27.700000	-1.107%	4,213	+9.783%
2026-05-18	28.4100	29.2100	27.700000	28.010000	+0.575%	10,859	+8.568%
2026-05-15	27.0300	28.2600	26.680000	27.850000	+2.843%	17,818	+9.192%
2026-05-14	27.0000	28.4500	27.000000	27.080000	+0.333%	4,128	+12.297%
2026-05-13	27.9300	28.5000	26.990000	26.990000	-5.098%	6,719	+12.671%
2026-05-12	28.1000	28.4400	27.010000	28.440000	+1.717%	5,432	+6.927%
2026-05-11	28.3000	28.7600	27.802500	27.960000	-0.781%	5,125	+8.763%
2026-05-08	26.6900	29.2399	26.690000	28.180000	+3.870%	5,382	+7.913%
2026-05-07	28.5300	29.8625	27.130000	27.130000	-5.173%	1,310	+12.090%
2026-05-06	29.1900	29.6200	28.540000	28.610000	+3.360%	3,678	+6.292%
2026-05-05	26.5500	27.7400	26.550000	27.680000	+3.477%	4,382	+9.863%
2026-05-04	28.2700	28.5600	26.110000	26.750000	-3.255%	7,577	+13.682%
2026-05-01	28.1900	28.2000	27.155000	27.650000	-1.985%	1,583	+9.982%
2026-04-30	28.6400	28.7600	27.115000	28.210000	-0.248%	11,634	+7.799%
2026-04-29	29.1000	31.0000	28.280000	28.280000	-2.044%	4,925	+7.532%
2026-04-28	30.1000	30.1000	28.870000	28.870000	-3.251%	4,024	+5.334%
2026-04-27	29.4800	30.9300	29.030000	29.840000	+0.303%	4,129	+1.910%
2026-04-24	30.7700	30.7700	29.270000	29.750000	+0.813%	4,356	+2.218%
2026-04-23	30.1000	31.3500	29.510000	29.510000	-3.246%	27,136	+3.050%
2026-04-22	30.3600	30.5200	30.250000	30.500000	-0.473%	2,353	-0.295%
2026-04-21	31.2600	31.2600	30.000000	30.645000	+0.839%	3,325	-0.767%
2026-04-20	30.3600	30.3900	30.360000	30.390000	-0.524%	1,856	+0.066%
2026-04-17	30.4000	31.0100	30.400000	30.550000	+1.092%	3,769	-0.458%
2026-04-16	30.3500	30.4800	29.800000	30.220000	+0.767%	4,671	+0.629%
2026-04-15	30.5700	30.5700	29.720000	29.990000	-0.067%	8,981	+1.400%
2026-04-14	29.9700	30.6475	28.875000	30.010000	+1.488%	47,039	+1.333%
2026-04-13	28.2100	29.7400	28.210000	29.570000	+0.681%	11,359	+2.841%
2026-04-10	28.3800	29.7000	28.380000	29.370000	+3.053%	3,572	+3.541%
2026-04-09	27.0500	29.9000	27.050000	28.500000	+5.477%	6,750	+6.702%
2026-04-08	28.6500	28.6500	26.935000	27.020000	+1.236%	10,223	+12.546%
2026-04-07	26.6100	27.0600	26.420000	26.690000	+0.319%	11,701	+13.938%
2026-04-06	26.0500	27.1350	26.050000	26.605000	+3.764%	5,439	+14.302%
2026-04-02	25.7000	26.7600	25.495000	25.640000	-1.631%	6,275	+18.604%
2026-04-01	25.7900	26.0650	25.550000	26.065000	+3.351%	6,142	+16.670%
2026-03-31	25.2000	25.9569	25.000000	25.220000	+2.520%	15,728	+20.579%
2026-03-30	25.5050	25.5050	24.120100	24.600000	-1.836%	3,652	+23.618%
2026-03-27	25.1600	25.3000	25.040000	25.060000	-1.222%	3,325	+21.349%
2026-03-26	25.9600	26.0000	25.150000	25.370000	-2.983%	5,487	+19.866%
2026-03-25	26.2300	26.6900	25.590000	26.150000	+0.674%	9,239	+16.291%
2026-03-24	26.2000	26.5000	25.510000	25.975000	-2.569%	14,430	+17.074%
2026-03-23	29.1500	29.1500	26.510000	26.660000	-1.259%	8,086	+14.066%
2026-03-20	27.1700	27.9350	26.750000	27.000000	-0.369%	2,057	+12.630%
2026-03-19	27.2857	27.9999	26.700000	27.100000	+0.818%	5,169	+12.214%
2026-03-18	29.2300	29.2300	26.880000	26.880000	-1.249%	8,787	+13.132%
2026-03-17	27.3950	27.7000	27.220000	27.220000	+0.074%	15,319	+11.719%
2026-03-16	27.3700	27.5000	26.800000	27.200000	+2.758%	38,708	+11.801%
2026-03-13	26.6400	26.9100	26.250000	26.470000	-0.113%	14,282	+14.885%
2026-03-12	26.4800	26.7400	25.910000	26.500000	-1.009%	11,541	+14.755%
2026-03-11	26.9300	27.7200	26.500000	26.770000	-1.327%	10,350	+13.597%
2026-03-10	27.8400	27.8600	26.810000	27.130000	-0.331%	12,353	+12.090%
2026-03-09	25.7000	27.7500	25.680000	27.220000	+4.692%	59,933	+11.719%
2026-03-06	25.9700	26.4900	25.700000	26.000000	-1.253%	9,598	+16.962%
2026-03-05	27.1400	27.1400	25.980000	26.330000	-2.192%	2,832	+15.496%
2026-03-04	26.6400	27.5899	26.410000	26.920000	+0.786%	4,643	+12.964%
2026-03-03	26.8500	27.0400	25.477800	26.710000	-3.748%	16,687	+13.852%
2026-03-02	28.1600	28.2175	27.280000	27.750000	-2.802%	23,283	+9.586%
2026-02-27	29.3500	29.5400	28.470000	28.550000	-2.726%	7,045	+6.515%
2026-02-26	30.0200	30.0300	29.250100	29.350000	-2.815%	22,656	+3.612%
2026-02-25	30.2100	30.6000	30.120000	30.200000	+0.033%	25,434	+0.695%
2026-02-24	30.0000	30.7200	30.000000	30.190000	-0.886%	38,602	+0.729%
2026-02-23	30.2000	31.0400	30.020000	30.460000	-0.327%	16,509	-0.164%
2026-02-20	30.7400	30.7793	29.580000	30.560000	+1.192%	20,280	-0.491%
2026-02-19	31.0000	31.0000	29.770000	30.200000	-1.693%	31,763	+0.695%
2026-02-18	31.4000	31.5000	30.180000	30.720000	-1.190%	24,740	-1.009%
2026-02-17	31.1000	31.9500	30.330000	31.090000	+0.647%	13,783	-2.187%
2026-02-13	31.4400	31.4400	30.010100	30.890000	-1.341%	32,260	-1.554%
2026-02-12	32.1000	32.4800	30.770000	31.310000	-2.156%	25,105	-2.874%
2026-02-11	31.6300	32.0000	31.070000	32.000000	+1.074%	5,657	-4.969%
2026-02-10	31.4600	31.7100	31.260000	31.660000	-0.721%	7,417	-3.948%
2026-02-09	31.5200	32.0000	31.520000	31.890000	+1.078%	21,932	-4.641%
2026-02-06	32.1400	32.1900	31.270000	31.550000	-0.158%	19,851	-3.613%
2026-02-05	32.9900	32.9900	31.545000	31.600000	-5.205%	11,724	-3.766%
2026-02-04	33.3500	33.3500	32.380000	33.335000	+0.558%	6,299	-8.775%
2026-02-03	32.8100	33.8600	32.440000	33.150000	+2.283%	23,432	-8.265%
2026-02-02	31.5100	32.9900	30.425000	32.410000	+3.151%	237,266	-6.171%
2026-01-30	31.4900	31.6100	31.050000	31.420000	-1.812%	31,021	-3.215%
2026-01-29	31.9100	32.3700	31.335000	32.000000	+1.555%	120,618	-4.969%
2026-01-28	31.8500	32.9250	31.400000	31.510000	-0.631%	72,798	-3.491%
2026-01-27	30.5100	31.7100	30.510000	31.710000	+4.035%	7,211	-4.100%
2026-01-26	31.4500	31.4600	30.430000	30.480000	-0.878%	18,064	-0.230%
2026-01-23	31.0900	31.3800	30.300000	30.750000	+0.556%	42,349	-1.106%
2026-01-22	30.5100	30.9999	29.655000	30.580000	+1.527%	3,239	-0.556%
2026-01-21	31.4336	31.4336	30.120000	30.120000	+0.972%	1,371	+0.963%
2026-01-20	29.6000	29.8300	29.060000	29.830000	-0.699%	8,830	+1.944%
2026-01-16	29.3800	30.3950	28.810000	30.040000	+3.230%	14,306	+1.232%
2026-01-15	29.5850	30.3900	28.500000	29.100000	-2.020%	3,613	+4.502%
2026-01-14	30.1900	30.2500	29.460000	29.700000	-0.369%	20,511	+2.391%
2026-01-13	30.0100	30.5000	29.360000	29.810000	-0.600%	10,391	+2.013%
2026-01-12	29.5000	30.3550	28.906000	29.990000	+3.628%	23,724	+1.400%
2026-01-09	28.6400	29.2100	28.640000	28.940000	+1.047%	5,379	+5.079%
2026-01-08	29.7400	29.7400	27.600000	28.640000	+2.726%	28,669	+6.180%
2026-01-07	28.1200	28.9717	27.810000	27.880000	-2.925%	993	+9.075%
2026-01-06	27.7400	28.7200	27.660000	28.720000	+4.550%	5,949	+5.884%
2026-01-05	27.0900	27.6900	26.574000	27.470000	+1.478%	5,701	+10.703%
2026-01-02	28.5700	28.5700	27.070000	27.070000	-2.975%	4,947	+12.338%
2025-12-31	28.0000	28.0000	27.500000	27.899900	+1.824%	7,127	+8.997%
2025-12-30	27.4900	28.4100	26.630000	27.400000	+0.958%	25,133	+10.985%
2025-12-29	27.4300	27.6250	27.140000	27.140000	-1.417%	14,216	+12.049%
2025-12-26	27.4000	27.8000	27.400000	27.530000	+0.842%	2,344	+10.461%
2025-12-24	27.1000	27.3000	27.100000	27.300000	+0.147%	488	+11.392%
2025-12-23	26.7000	27.4700	26.700000	27.260000	+1.716%	12,820	+11.555%
2025-12-22	27.0000	27.0000	26.800000	26.800000	+0.904%	9,512	+13.470%
2025-12-19	26.6100	27.1700	26.085000	26.560000	+1.568%	10,538	+14.495%
2025-12-18	26.1600	26.7900	26.150000	26.150000	-2.133%	11,774	+16.291%
2025-12-17	26.9100	27.0251	26.640000	26.720000	-1.439%	3,900	+13.810%
2025-12-16	26.8700	27.4900	26.870000	27.110000	-2.821%	3,315	+12.173%
2025-12-15	27.8100	28.0000	26.940000	27.896900	+2.487%	6,607	+9.009%
2025-12-12	27.6500	27.9999	26.850000	27.220000	+0.666%	3,743	+11.719%
2025-12-11	27.1600	27.8900	26.870000	27.040000	+1.578%	3,845	+12.463%
2025-12-10	27.3200	27.3207	26.620000	26.620000	-1.371%	4,639	+14.237%
2025-12-09	27.3500	27.3500	26.510000	26.990000	-0.954%	4,784	+12.671%
2025-12-08	27.2500	27.2750	27.000000	27.250000	+0.110%	3,598	+11.596%
2025-12-05	27.9500	27.9500	27.000000	27.220000	-0.172%	5,709	+11.719%
2025-12-04	27.2300	27.6200	27.187700	27.267000	+1.176%	3,617	+11.527%
2025-12-03	27.1500	27.7050	26.950000	26.950000	-0.846%	5,508	+12.839%
2025-12-02	27.6200	27.6200	27.180000	27.180000	-2.301%	3,024	+11.884%
2025-12-01	27.2900	27.8200	26.950000	27.820000	+2.317%	5,147	+9.310%
2025-11-28	27.0100	27.4300	27.010000	27.190000	+1.988%	3,134	+11.843%
2025-11-26	26.8700	27.1804	26.390000	26.660000	+0.019%	2,976	+14.066%
2025-11-25	26.7655	26.7655	26.355400	26.655000	-0.019%	2,469	+14.087%
2025-11-24	26.6900	26.9100	26.190000	26.660000	+1.138%	4,175	+14.066%
2025-11-21	26.4600	26.5850	25.890000	26.360000	-1.421%	10,126	+15.364%
2025-11-20	27.4450	27.5150	25.920000	26.740000	-1.000%	4,857	+13.725%
2025-11-19	27.4650	27.8000	26.830000	27.010000	-0.662%	16,161	+12.588%
2025-11-18	27.4000	27.5785	27.180100	27.190000	-1.628%	30,323	+11.843%
2025-11-17	27.4300	28.2100	27.230000	27.640000	+2.827%	13,916	+10.022%
2025-11-14	27.6000	27.6300	26.700000	26.880000	-6.343%	17,039	+13.132%
2025-11-13	28.6500	29.3800	27.265000	28.700500	+0.527%	7,580	+5.956%
2025-11-12	27.7400	28.6900	27.360000	28.550000	+3.667%	6,079	+6.515%
2025-11-11	27.1900	27.5400	26.990000	27.540000	-0.613%	4,863	+10.421%
2025-11-10	27.3200	27.7100	27.210000	27.710000	+1.875%	331,308	+9.744%
2025-11-07	27.3900	27.7551	26.880000	27.200000	0.000%	190,012	+11.801%
2025-11-06	27.1000	27.4600	26.990000	27.200000	-0.293%	8,450	+11.801%
2025-11-05	26.7100	27.3140	26.710000	27.280000	+4.923%	9,423	+11.474%
2025-11-04	27.9900	27.9900	26.000000	26.000000	-1.291%	16,608	+16.962%
2025-11-03	27.0300	27.4900	26.250000	26.340000	-2.661%	249,046	+15.452%
2025-10-31	26.9000	27.5000	26.308900	27.060000	-0.588%	6,773	+12.380%
2025-10-30	26.7000	27.2500	26.700000	27.220000	+2.717%	36,325	+11.719%
2025-10-29	26.7900	26.9950	26.160000	26.500000	+0.417%	8,990	+14.755%
2025-10-28	26.2000	26.6600	26.100000	26.390000	+2.089%	16,281	+15.233%
2025-10-27	25.4500	26.2450	25.420000	25.850000	+7.128%	46,110	+17.640%
2025-10-24	24.5000	25.2988	24.110000	24.130000	-0.577%	16,906	+26.026%
2025-10-23	24.6100	24.9200	24.100000	24.270000	+0.580%	14,755	+25.299%
2025-10-22	24.4100	24.9500	24.130000	24.130000	-1.107%	15,176	+26.026%
2025-10-21	24.3900	25.0400	24.365000	24.400000	+0.952%	7,052	+24.631%
2025-10-20	24.9000	24.9000	24.170000	24.170000	-2.225%	9,622	+25.817%
2025-10-17	23.5600	24.7212	23.560000	24.720000	+3.648%	20,695	+23.018%
2025-10-16	23.9000	24.7616	23.630000	23.850000	+0.126%	5,938	+27.505%
2025-10-15	23.5600	23.8200	23.330000	23.820000	+1.491%	16,725	+27.666%
2025-10-14	23.0200	23.8449	23.010000	23.470000	+1.120%	7,939	+29.570%
2025-10-13	22.5800	23.3200	22.540000	23.210000	+2.790%	14,575	+31.021%
2025-10-10	23.1350	23.3200	22.580000	22.580000	-1.911%	7,675	+34.677%
2025-10-09	22.8401	23.4800	22.750000	23.020000	+1.499%	12,426	+32.103%
2025-10-08	22.6600	23.0000	22.400100	22.680000	+1.704%	14,482	+34.083%
2025-10-07	22.2500	22.5900	22.070000	22.300000	+1.318%	8,433	+36.368%
2025-10-06	22.6600	23.0100	21.975000	22.010000	-2.740%	41,292	+38.164%
2025-10-03	22.7950	22.8000	22.630000	22.630000	-0.268%	4,331	+34.379%
2025-10-02	23.3500	23.6000	22.410000	22.690700	-2.489%	21,005	+34.020%
2025-10-01	23.5300	23.7000	23.180000	23.270000	-1.731%	6,045	+30.683%
2025-09-30	23.7100	23.8000	23.290000	23.680000	-0.379%	19,795	+28.421%
2025-09-29	24.1000	24.1000	23.590000	23.770000	-0.189%	4,158	+27.934%
2025-09-26	24.0900	24.2350	23.780000	23.815000	-2.277%	17,921	+27.693%
2025-09-25	24.1902	24.9950	24.130000	24.370000	+0.661%	11,126	+24.785%
2025-09-24	24.4250	25.0500	24.210000	24.210000	-0.595%	5,812	+25.609%
2025-09-23	24.5999	24.5999	24.310000	24.355000	-0.103%	1,299	+24.861%
2025-09-22	25.1200	25.1200	24.300100	24.380000	-1.574%	19,722	+24.733%
2025-09-19	24.5150	25.1000	23.410000	24.770000	-1.275%	2,548	+22.769%
2025-09-18	24.8100	25.7000	24.540000	25.090000	+1.129%	18,215	+21.204%
2025-09-17	24.7200	25.1600	24.510000	24.810000	+0.854%	9,132	+22.572%
2025-09-16	24.8800	24.9900	24.155000	24.600000	-0.203%	18,663	+23.618%
2025-09-15	24.0290	24.9000	24.029000	24.650000	+0.736%	16,707	+23.367%
2025-09-12	24.6200	24.9100	24.350000	24.470000	+0.205%	5,632	+24.275%
2025-09-11	24.1500	24.5800	24.000000	24.420000	+1.708%	2,355	+24.529%
2025-09-10	23.7900	24.4400	23.500000	24.010000	+2.040%	19,925	+26.656%
2025-09-09	23.9500	24.0000	23.410000	23.530000	-2.527%	41,552	+29.239%
2025-09-08	24.0900	24.3054	23.540000	24.140000	-0.740%	59,688	+25.973%
2025-09-05	25.0300	25.1000	24.320000	24.320000	0.000%	19,757	+25.041%
2025-09-04	24.0900	24.7000	24.090000	24.320000	+1.081%	10,723	+25.041%
2025-09-03	23.6500	24.1900	23.650000	24.060000	+1.519%	13,418	+26.392%
2025-09-02	23.6648	23.8534	23.660000	23.700000	-0.754%	18,426	+28.312%
2025-08-29	23.9300	24.0800	23.740000	23.880000	-0.831%	5,837	+27.345%
2025-08-28	23.8100	24.0800	23.740000	24.080000	+0.543%	2,146	+26.287%
2025-08-27	23.9300	24.0100	23.700000	23.950000	-1.074%	8,091	+26.973%
2025-08-26	24.3100	24.3100	24.000000	24.210000	+0.165%	8,261	+25.609%
2025-08-25	24.5700	24.6500	24.170000	24.170000	-2.146%	7,787	+25.817%
2025-08-22	23.9800	24.8500	23.940000	24.700000	+3.694%	12,553	+23.117%
2025-08-21	24.3300	24.3300	23.550000	23.820000	-0.584%	8,415	+27.666%
2025-08-20	24.6700	24.8600	23.865000	23.960000	-4.883%	21,974	+26.920%
2025-08-19	24.5400	25.7700	24.050000	25.190000	+2.274%	28,484	+20.723%
2025-08-18	24.6000	24.8200	24.290000	24.630000	+0.061%	26,756	+23.467%
2025-08-15	24.6300	24.6300	24.050000	24.615000	+1.359%	1,452	+23.543%
2025-08-14	24.1800	24.3700	23.730000	24.285000	+0.062%	10,079	+25.221%
2025-08-13	24.0100	24.4100	24.010000	24.270000	+1.336%	8,148	+25.299%
2025-08-12	23.2000	24.0000	23.200000	23.950000	+2.702%	9,935	+26.973%
2025-08-11	23.0900	23.3900	22.390000	23.320000	+0.691%	83,288	+30.403%
2025-08-08	23.2950	23.4200	23.160000	23.160000	+0.564%	9,510	+31.304%
2025-08-07	22.7400	23.2600	22.720000	23.030000	+1.009%	13,704	+32.045%
2025-08-06	22.9200	22.9250	22.290000	22.800000	-1.724%	34,102	+33.377%
2025-08-05	23.2750	23.4099	23.080900	23.200000	+0.086%	5,065	+31.078%
2025-08-04	22.8000	23.5500	22.800000	23.180000	-0.086%	13,168	+31.191%
2025-08-01	23.2300	23.4400	22.755000	23.200000	+1.222%	83,780	+31.078%
2025-07-31	22.8580	23.3600	22.360000	22.920000	+3.804%	24,772	+32.679%
2025-07-30	22.4400	22.9400	22.080000	22.080000	-0.809%	4,435	+37.726%
2025-07-29	22.3000	22.3752	21.900000	22.260000	-0.382%	12,194	+36.613%
2025-07-28	22.2600	22.3453	19.180000	22.345300	+0.338%	8,470	+36.091%
2025-07-25	22.4500	22.4500	21.955000	22.270000	+0.542%	10,507	+36.551%
2025-07-24	22.5200	22.6405	22.110000	22.150000	-2.121%	12,911	+37.291%
2025-07-23	23.0000	23.0000	22.550000	22.630000	-1.308%	15,618	+34.379%
2025-07-22	22.8300	23.1123	22.590000	22.930000	+0.394%	22,464	+32.621%
2025-07-21	22.6200	22.8400	22.350000	22.840000	+1.964%	6,610	+33.144%
2025-07-18	22.9100	23.1000	22.395000	22.400000	-1.754%	11,586	+35.759%
2025-07-17	22.9200	22.9200	22.630000	22.800000	-0.740%	28,620	+33.377%
2025-07-16	22.9100	23.3300	22.300100	22.970000	+1.011%	14,661	+32.390%
2025-07-15	23.0000	23.2550	22.580000	22.740000	-1.558%	18,868	+33.729%
2025-07-14	23.7400	24.0000	22.970000	23.100000	-3.509%	24,545	+31.645%
2025-07-11	24.3500	24.3500	23.610000	23.940000	-1.258%	8,681	+27.026%
2025-07-10	24.7550	24.9000	24.160000	24.245000	-1.443%	14,733	+25.428%
2025-07-09	24.8500	25.0000	24.600000	24.600000	+0.204%	6,330	+23.618%
2025-07-08	25.0900	25.3500	24.550000	24.550000	-1.207%	6,756	+23.870%
2025-07-07	23.0000	25.4500	23.000000	24.850000	-0.560%	11,154	+22.374%
2025-07-03	25.0500	25.0650	24.950000	24.990000	-0.636%	883	+21.689%
2025-07-02	24.7400	25.1500	24.410000	25.150000	+1.987%	18,707	+20.915%
2025-07-01	24.6700	24.9550	24.220000	24.660000	+1.315%	39,816	+23.317%
2025-06-30	24.6200	25.0100	24.200000	24.340000	-1.537%	29,199	+24.938%
2025-06-27	25.2400	25.2400	24.460000	24.720000	-3.059%	23,133	+23.018%
2025-06-26	25.1400	25.9400	24.875000	25.500000	+2.657%	14,970	+19.255%
2025-06-25	24.7500	24.8400	24.556000	24.840000	+0.935%	17,293	+22.424%
2025-06-24	25.0600	25.0600	24.560000	24.610000	-0.162%	8,569	+23.568%
2025-06-23	25.5100	25.5100	24.210000	24.650000	-3.333%	22,561	+23.367%
2025-06-20	25.5000	25.9500	25.260000	25.500000	+1.878%	4,054	+19.255%
2025-06-18	25.7100	25.7100	24.800000	25.030000	-2.379%	5,869	+21.494%
2025-06-17	26.4500	26.4500	25.130000	25.640000	-1.986%	26,484	+18.604%
2025-06-16	25.8400	26.4300	25.340000	26.159400	+4.554%	17,846	+16.249%
2025-06-13	25.5200	25.5200	25.020000	25.020000	-3.621%	9,914	+21.543%
2025-06-12	24.9400	25.9600	24.880000	25.960000	+5.101%	8,918	+17.142%
2025-06-11	24.7800	25.0000	24.400000	24.700000	+2.447%	14,750	+23.117%
2025-06-10	24.1400	24.8900	24.110000	24.110000	-0.478%	9,093	+26.130%
2025-06-09	24.3700	24.5900	24.100000	24.225700	-2.197%	5,957	+25.528%
2025-06-06	24.8100	25.1400	24.670000	24.770000	-0.562%	6,728	+22.769%
2025-06-05	24.7900	26.0000	22.400000	24.910000	-0.599%	13,048	+22.079%
2025-06-04	25.7668	25.8683	25.060000	25.060000	-1.416%	8,430	+21.349%
2025-06-03	25.2935	26.2350	25.260000	25.420000	-2.792%	11,095	+19.630%
2025-06-02	26.0000	26.5800	25.750000	26.150000	-1.469%	17,024	+16.291%
2025-05-30	26.6300	26.6400	26.160000	26.540000	-0.375%	5,259	+14.582%
2025-05-29	26.5900	26.6825	26.250000	26.640000	+0.188%	7,273	+14.152%
2025-05-28	25.2400	27.0000	25.240000	26.590000	-1.773%	9,440	+14.366%
2025-05-27	26.2900	27.3800	26.290000	27.070000	+4.115%	17,878	+12.338%
2025-05-23	26.3600	26.5400	25.920000	26.000000	-1.028%	15,240	+16.962%
2025-05-22	26.6100	27.9250	26.020000	26.270000	-2.378%	16,901	+15.759%
2025-05-21	26.5500	27.4753	25.760000	26.910000	+0.410%	9,656	+13.006%
2025-05-20	27.9000	27.9000	26.795000	26.800000	-2.475%	16,590	+13.470%
2025-05-19	26.3900	27.6600	26.390000	27.480000	+5.611%	17,472	+10.662%
2025-05-16	26.2400	27.9999	26.000000	26.020000	-1.402%	9,050	+16.872%
2025-05-15	26.8647	27.2000	26.225000	26.390000	-1.677%	15,721	+15.233%
2025-05-14	26.9900	27.0500	26.390000	26.840000	+0.600%	20,001	+13.301%
2025-05-13	26.2754	27.5000	25.462600	26.680000	+4.570%	29,841	+13.981%
2025-05-12	25.9000	26.0000	25.280000	25.514000	-1.678%	16,961	+19.189%
2025-05-09	25.8500	25.9494	25.730000	25.949400	+1.822%	4,370	+17.190%
2025-05-08	25.9550	25.9550	25.000000	25.485000	-3.393%	26,473	+19.325%
2025-05-07	25.4100	26.3800	24.905000	26.380000	+1.893%	36,601	+15.277%
2025-05-06	25.5800	26.2000	25.210000	25.890000	+1.370%	45,621	+17.458%
2025-05-05	25.5700	26.0000	25.410000	25.540000	+0.044%	29,329	+19.068%
2025-05-02	27.0300	27.5000	24.740000	25.528800	-2.562%	33,005	+19.120%
2025-05-01	25.2100	26.8295	25.210000	26.200000	+1.158%	27,960	+16.069%
2025-04-30	25.0900	25.9000	25.052400	25.900000	+1.429%	17,956	+17.413%
2025-04-29	25.0100	25.5350	24.950000	25.535000	+2.591%	17,957	+19.091%
2025-04-28	25.3500	25.4200	24.890100	24.890100	-2.159%	5,381	+22.177%
2025-04-25	25.7000	25.9196	25.220100	25.439300	-1.968%	5,630	+19.539%
2025-04-24	25.5400	26.1000	25.400000	25.950000	+2.144%	21,966	+17.187%
2025-04-23	25.3300	25.4400	24.853200	25.405300	+2.029%	11,065	+19.699%
2025-04-22	24.6800	25.0600	24.356000	24.900000	+1.882%	20,477	+22.129%
2025-04-21	24.0900	24.4999	23.790000	24.440000	+3.472%	13,605	+24.427%
2025-04-17	23.8200	23.8500	23.520000	23.620000	-0.773%	21,165	+28.747%
2025-04-16	23.3700	23.8040	23.370000	23.804000	-0.235%	3,980	+27.752%
2025-04-15	23.8200	24.0312	23.470000	23.860000	+0.973%	5,896	+27.452%
2025-04-14	22.1400	23.6300	22.140000	23.630000	+8.246%	18,038	+28.692%
2025-04-11	21.6700	22.7000	21.470000	21.830000	+2.344%	11,488	+39.304%
2025-04-10	21.9000	21.9000	20.780000	21.330000	-3.484%	25,305	+42.569%
2025-04-09	20.3400	22.3512	20.219800	22.100000	+5.843%	23,757	+37.602%
2025-04-08	20.8100	21.4900	20.690000	20.880000	+1.433%	12,055	+45.642%
2025-04-07	21.6600	21.6600	18.606500	20.585000	-3.357%	15,563	+47.729%
2025-04-04	21.9600	22.3600	21.270000	21.300000	-9.207%	48,927	+42.770%
2025-04-03	23.0000	23.7600	22.710000	23.460000	+1.646%	14,402	+29.625%
2025-04-02	22.5000	23.8350	22.350000	23.080000	+0.435%	8,621	+31.759%
2025-04-01	22.7500	22.9800	21.990000	22.980000	+3.747%	24,297	+32.332%
2025-03-31	22.7700	22.9700	22.100000	22.150000	-4.608%	26,162	+37.291%
2025-03-28	23.2100	23.7300	22.970000	23.220000	-0.642%	5,631	+30.965%
2025-03-27	22.5000	23.7750	22.500000	23.370000	+2.097%	2,011	+30.124%
2025-03-26	22.5500	23.0600	22.150000	22.890000	+0.483%	6,535	+32.853%
2025-03-25	22.2000	22.9800	21.600000	22.780000	+5.855%	3,317	+33.494%
2025-03-24	21.7600	22.7400	21.520000	21.520000	-0.139%	6,736	+41.310%
2025-03-21	21.5500	21.7400	21.360000	21.550000	-1.418%	5,929	+41.114%
2025-03-20	21.5300	22.1700	21.520000	21.860000	-1.620%	4,279	+39.113%
2025-03-19	22.2320	22.7750	21.590000	22.220000	0.000%	15,143	+36.859%
2025-03-18	22.5700	23.0500	21.970000	22.220000	-2.287%	7,076	+36.859%
2025-03-17	22.5000	22.7500	22.250000	22.740000	+4.169%	7,392	+33.729%
2025-03-14	22.2900	22.7268	21.720000	21.830000	-1.122%	13,267	+39.304%
2025-03-13	21.6900	22.0778	21.140000	22.077800	+1.507%	11,470	+37.740%
2025-03-12	21.4401	21.7500	21.000000	21.750000	+3.031%	4,663	+39.816%
2025-03-11	21.2900	21.3100	20.830000	21.110100	-0.494%	4,759	+44.054%
2025-03-10	21.4000	21.5400	20.890000	21.215000	-1.555%	12,261	+43.342%
2025-03-07	21.4700	21.8000	21.130000	21.550000	+0.391%	8,688	+41.114%
2025-03-06	20.8000	21.4660	20.800000	21.466000	+3.202%	3,437	+41.666%
2025-03-05	20.7500	20.9980	20.500000	20.800000	+1.414%	7,855	+46.202%
2025-03-04	20.2700	20.5300	20.000100	20.510000	+1.234%	8,695	+48.269%
2025-03-03	20.4100	20.5200	20.240000	20.260000	+0.347%	18,077	+50.099%
2025-02-28	20.3200	20.6700	20.190000	20.190000	-0.296%	10,921	+50.619%
2025-02-27	20.3600	20.3600	20.200000	20.250000	-0.540%	2,169	+50.173%
2025-02-26	20.2000	20.8500	20.200000	20.360000	+0.792%	1,644	+49.361%
2025-02-25	20.0000	20.2000	20.000000	20.200000	+0.234%	1,905	+50.545%
2025-02-24	20.2500	20.4000	20.050000	20.152828	+0.163%	8,149	+50.897%
2025-02-21	19.8400	20.3550	19.840000	20.120000	0.000%	4,107	+51.143%
2025-02-20	19.9000	20.3300	19.900000	20.120000	+0.953%	7,229	+51.143%
2025-02-19	19.6500	19.9800	19.640000	19.930000	+2.153%	2,590	+52.584%
2025-02-18	20.1800	20.1800	19.500000	19.510000	-3.749%	7,868	+55.869%
2025-02-14	20.2000	20.4815	19.950000	20.270000	+0.446%	39,835	+50.025%
2025-02-13	20.3541	20.7977	20.120000	20.180000	-0.232%	2,609	+50.694%
2025-02-12	20.1500	20.5000	19.960000	20.227000	-1.332%	17,877	+50.344%
2025-02-11	20.5200	20.7650	20.060100	20.500000	+1.586%	6,408	+48.341%

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