Embotelladora Andina S.A. (AKO-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 14.17 | 14.17 | 13.89 | 13.89 | 13.89 | 537 |
| May 06, 2024 | 14.01 | 14.01 | 13.87 | 13.87 | 13.87 | 2,100 |
| May 03, 2024 | 13.57 | 14.23 | 13.57 | 13.74 | 13.74 | 1,400 |
| May 02, 2024 | 12.50 | 13.81 | 12.50 | 13.50 | 13.50 | 6,100 |
| May 01, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 30, 2024 | 13.20 | 13.20 | 12.95 | 12.95 | 12.95 | 4,500 |
| Apr 29, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 400 |
| Apr 26, 2024 | 14.45 | 14.45 | 13.76 | 13.76 | 13.76 | 800 |
| Apr 25, 2024 | 13.80 | 14.80 | 12.85 | 13.40 | 13.40 | 9,600 |
| Apr 24, 2024 | 13.58 | 13.58 | 13.20 | 13.20 | 13.20 | 1,800 |
| Apr 23, 2024 | 13.58 | 13.89 | 12.72 | 13.78 | 13.78 | 3,800 |
| Apr 22, 2024 | 13.81 | 13.81 | 13.10 | 13.10 | 13.10 | 1,900 |
| Apr 19, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Apr 18, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Apr 17, 2024 | 12.70 | 12.83 | 12.70 | 12.83 | 12.83 | 1,100 |
| Apr 16, 2024 | 12.95 | 12.95 | 12.61 | 12.73 | 12.73 | 3,400 |
| Apr 15, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 400 |
| Apr 12, 2024 | 13.20 | 13.20 | 12.82 | 12.82 | 12.82 | 2,900 |
| Apr 11, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 200 |
| Apr 10, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Apr 09, 2024 | 13.20 | 13.22 | 12.82 | 12.82 | 12.82 | 3,400 |
| Apr 08, 2024 | 12.95 | 13.98 | 12.94 | 13.18 | 13.18 | 14,300 |
| Apr 05, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 300 |
| Apr 04, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Apr 03, 2024 | 12.28 | 12.47 | 12.28 | 12.47 | 12.47 | 2,000 |
| Apr 02, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 400 |
| Apr 01, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Mar 28, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 300 |
| Mar 27, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Mar 26, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 100 |
| Mar 25, 2024 | 12.19 | 12.66 | 12.19 | 12.66 | 12.66 | 400 |
| Mar 22, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 21, 2024 | 12.60 | 12.60 | 12.15 | 12.15 | 12.15 | 1,500 |
| Mar 20, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Mar 19, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Mar 18, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 300 |
| Mar 15, 2024 | 12.78 | 12.78 | 12.75 | 12.75 | 12.75 | 500 |
| Mar 14, 2024 | 12.83 | 12.83 | 12.82 | 12.82 | 12.82 | 500 |
| Mar 13, 2024 | 12.52 | 12.81 | 12.52 | 12.81 | 12.81 | 4,900 |
| Mar 12, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 300 |
| Mar 11, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 200 |
| Mar 08, 2024 | 12.50 | 12.64 | 12.48 | 12.50 | 12.50 | 800 |
| Mar 07, 2024 | 12.27 | 12.27 | 11.81 | 11.81 | 11.81 | 400 |
| Mar 06, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 200 |
| Mar 05, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Mar 04, 2024 | 12.65 | 12.65 | 12.07 | 12.23 | 12.23 | 1,800 |
| Mar 01, 2024 | 12.25 | 12.25 | 11.92 | 11.97 | 11.97 | 1,500 |
| Feb 29, 2024 | 11.92 | 12.50 | 11.92 | 12.50 | 12.50 | 400 |
| Feb 28, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Feb 27, 2024 | 12.23 | 12.53 | 12.23 | 12.45 | 12.45 | 2,000 |
| Feb 26, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 900 |
| Feb 23, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Feb 22, 2024 | 12.27 | 12.69 | 12.21 | 12.21 | 12.21 | 1,600 |
| Feb 21, 2024 | 12.05 | 12.05 | 11.73 | 11.95 | 11.95 | 4,100 |
| Feb 20, 2024 | 12.36 | 12.36 | 12.13 | 12.13 | 12.13 | 600 |
| Feb 16, 2024 | 12.11 | 12.12 | 12.11 | 12.12 | 12.12 | 600 |
| Feb 15, 2024 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | 300 |
| Feb 14, 2024 | 11.58 | 11.80 | 11.58 | 11.80 | 11.80 | 900 |
| Feb 13, 2024 | 11.92 | 11.92 | 11.91 | 11.91 | 11.91 | 700 |
| Feb 12, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Feb 09, 2024 | 11.84 | 11.96 | 11.84 | 11.84 | 11.84 | 3,100 |
| Feb 08, 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 600 |
| Feb 07, 2024 | 11.78 | 11.98 | 11.66 | 11.98 | 11.98 | 1,200 |
| Feb 06, 2024 | 12.07 | 12.19 | 12.07 | 12.19 | 12.19 | 1,200 |
| Feb 05, 2024 | 11.63 | 12.52 | 11.60 | 11.73 | 11.73 | 5,100 |
| Feb 02, 2024 | 11.64 | 11.64 | 11.61 | 11.61 | 11.61 | 700 |
| Feb 01, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jan 31, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6,500 |
| Jan 30, 2024 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 2,200 |
| Jan 29, 2024 | 12.09 | 12.09 | 11.78 | 11.78 | 11.78 | 2,400 |
| Jan 26, 2024 | 11.68 | 11.71 | 11.67 | 11.67 | 11.67 | 11,400 |
| Jan 25, 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | 4,600 |
| Jan 24, 2024 | 12.40 | 12.40 | 12.11 | 12.11 | 12.11 | 1,200 |
| Jan 23, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jan 22, 2024 | 12.37 | 12.41 | 12.37 | 12.41 | 12.41 | 600 |
| Jan 19, 2024 | 12.40 | 12.69 | 12.20 | 12.68 | 12.68 | 1,600 |
| Jan 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 17, 2024 | 12.26 | 12.50 | 12.26 | 12.50 | 12.50 | 1,200 |
| Jan 16, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 200 |
| Jan 12, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jan 11, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jan 10, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 500 |
| Jan 09, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 300 |
| Jan 08, 2024 | 11.49 | 12.09 | 11.49 | 12.09 | 12.09 | 7,600 |
| Jan 05, 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 400 |
| Jan 04, 2024 | 11.91 | 11.99 | 11.91 | 11.99 | 11.99 | 600 |
| Jan 03, 2024 | 12.16 | 12.16 | 11.78 | 11.78 | 11.78 | 2,200 |
| Jan 02, 2024 | 12.99 | 12.99 | 11.30 | 11.90 | 11.90 | 10,600 |
| Dec 29, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 28, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Dec 27, 2023 | 12.65 | 12.68 | 12.65 | 12.68 | 12.68 | 500 |
| Dec 26, 2023 | 12.74 | 12.98 | 12.65 | 12.65 | 12.65 | 1,300 |
| Dec 22, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Dec 21, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 300 |
| Dec 20, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Dec 19, 2023 | 12.36 | 13.47 | 12.33 | 12.75 | 12.75 | 6,600 |
| Dec 18, 2023 | 12.06 | 12.14 | 11.14 | 11.51 | 11.51 | 2,400 |
| Dec 15, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Dec 14, 2023 | 11.97 | 11.97 | 11.94 | 11.94 | 11.94 | 300 |
| Dec 13, 2023 | 12.16 | 12.16 | 10.94 | 11.53 | 11.53 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.