Canada markets closed

Embotelladora Andina S.A. (AKO-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.67+0.72 (+4.01%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.4218.7118.2118.6718.675,317
May 02, 202417.0918.1417.0917.9517.9514,800
May 01, 202416.7617.1016.5916.7616.762,100
Apr 30, 202416.6017.0716.4816.7516.7514,300
Apr 29, 202416.6416.8716.6416.8316.8340,500
Apr 26, 202416.8116.8116.6816.7016.703,900
Apr 25, 202416.5716.5716.5716.5716.57200
Apr 24, 202416.3416.7316.1616.7116.7118,600
Apr 23, 202416.1916.4916.1916.4216.4224,000
Apr 22, 202416.2916.4216.1816.2316.231,900
Apr 19, 202416.0616.4616.0616.4616.462,600
Apr 18, 202415.8716.1915.6816.1016.105,800
Apr 17, 202415.6615.8215.6615.7415.742,500
Apr 16, 202415.4915.6115.3115.6115.615,500
Apr 15, 202416.1616.1615.4015.5615.567,500
Apr 12, 202416.2616.4115.8215.8215.825,100
Apr 11, 202416.5516.6616.4616.5616.563,100
Apr 10, 202416.3516.5916.2716.2716.2723,700
Apr 09, 202415.9616.3915.9616.3516.354,600
Apr 08, 202415.8916.5215.8716.0516.0517,500
Apr 05, 202415.9515.9615.8315.9215.926,300
Apr 04, 202415.7916.2715.5516.1616.1617,200
Apr 03, 202415.6015.6915.4415.4415.4410,400
Apr 02, 202415.0715.4915.0715.2415.2414,400
Apr 01, 202415.0515.1815.0115.0715.0718,300
Mar 28, 202415.2015.3614.8914.9014.909,900
Mar 27, 202414.9515.1714.9515.1715.1710,200
Mar 26, 202415.1115.1214.7914.8414.8414,200
Mar 25, 202415.1915.7415.0115.0315.0316,500
Mar 22, 202415.7015.9415.4015.4015.403,500
Mar 21, 202415.7615.7615.3315.3615.367,400
Mar 20, 202415.9816.0915.9816.0916.091,100
Mar 19, 202416.1616.3016.0116.2816.282,400
Mar 18, 202416.2116.3216.1016.1616.165,100
Mar 15, 202416.3416.5416.3416.4016.403,300
Mar 14, 202416.4216.5016.3416.5016.503,200
Mar 13, 202416.2316.4216.2216.3616.365,100
Mar 12, 202415.8316.1515.1116.0116.012,800
Mar 11, 202414.9315.9914.9315.9615.967,700
Mar 08, 202415.6215.9215.5115.5115.5114,600
Mar 07, 202415.2815.7215.1115.1115.1115,600
Mar 06, 202415.0815.3715.0015.3715.377,000
Mar 05, 202414.9615.2514.9315.0915.097,400
Mar 04, 202415.7015.7015.0115.1515.1532,800
Mar 01, 202414.9916.4414.8916.4116.4188,300
Feb 29, 202415.0015.0114.7414.9114.911,800
Feb 28, 202414.8214.8414.7814.8114.812,500
Feb 27, 202414.8614.9214.7314.7314.735,700
Feb 26, 202414.8014.8814.5914.5914.591,600
Feb 23, 202414.7914.9014.6114.6314.634,800
Feb 22, 202415.0915.0914.8014.8214.827,000
Feb 21, 202415.0115.1315.0015.1315.136,900
Feb 20, 202414.8215.1914.7215.0115.017,200
Feb 16, 202415.0215.0714.7914.8014.805,400
Feb 15, 202415.1715.1714.9215.0715.073,800
Feb 14, 202414.8914.9514.5514.9314.937,200
Feb 13, 202414.6714.8814.5914.7014.706,300
Feb 12, 202414.6514.7914.2514.5114.5113,500
Feb 09, 202415.0015.0014.5714.5714.575,700
Feb 08, 202415.0915.1715.0015.0015.005,400
Feb 07, 202414.9515.0514.8315.0015.0065,300
Feb 06, 202414.5614.9614.5614.9614.9626,400
Feb 05, 202414.5514.9214.5214.7614.7674,000
Feb 02, 202414.7814.9714.0714.2114.2116,900
Feb 01, 202414.8015.1914.8015.1015.1044,100
Jan 31, 202414.3715.3414.2515.0915.0959,700
Jan 30, 202414.1214.2814.0014.2114.2138,200
Jan 29, 202414.1614.2113.7413.7413.7432,700
Jan 26, 202414.3114.4214.1414.2514.2512,200
Jan 25, 202414.7914.7914.4214.4214.426,300
Jan 24, 202414.6415.1014.6414.7114.7147,600
Jan 23, 202414.8814.8814.2714.5814.5840,100
Jan 22, 202414.6814.8214.6414.8214.8216,000
Jan 19, 202414.7714.8314.5814.6314.6328,700
Jan 18, 202414.7015.3914.4214.6414.6426,000
Jan 17, 202415.0315.6014.6715.3515.355,000
Jan 16, 202415.4015.4014.9515.2315.2349,300
Jan 12, 202415.9716.2215.2715.4715.4763,500
Jan 11, 202414.9115.3714.9115.2815.2842,800
Jan 10, 202414.9815.1514.9514.9514.951,900
Jan 09, 202414.9915.1914.9915.0115.0121,100
Jan 08, 202415.7215.7215.2315.2715.272,000
Jan 05, 202415.7215.7215.0615.6615.663,900
Jan 04, 202415.5615.6515.2515.6515.6510,100
Jan 03, 202414.9515.6414.9515.4215.425,000
Jan 02, 202414.7415.0014.6014.8514.8512,000
Dec 29, 202314.6815.1114.6814.9114.914,000
Dec 28, 202314.7614.9014.7614.7614.761,300
Dec 27, 202314.5014.6114.5014.6114.613,200
Dec 26, 202314.3414.4214.0514.4214.421,900
Dec 22, 202315.0415.0414.2214.2214.222,300
Dec 21, 202314.5414.8314.5114.8314.831,300
Dec 20, 202315.0215.2514.8314.8314.839,100
Dec 19, 202314.8315.7014.3214.8414.8422,800
Dec 18, 202315.0115.2513.9714.6714.6734,600
Dec 15, 202315.2715.4214.4115.2115.2115,300
Dec 14, 202315.0015.4115.0015.2715.2730,700
Dec 13, 202314.6314.7014.6314.7014.70900
Dec 12, 202314.3914.6114.2914.2914.29800
Dec 11, 202314.0014.4514.0014.2714.2714,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...