Embotelladora Andina S.A. AKO-B
28.65 USD +1.55 (+5.72%)
As ofNov 13, 2026, 3:32 PM EST
27.59 Day range 29.84
24.60 52-week range 33.34
- YTD
- +2.69%
- 1 year
- -0.17%
AKO-B price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.11 | 29.84 | 27.59 | 28.65 | +1.55 | +5.72% | 4,688 |
| Nov 12, 2026 | 28.55 | 28.92 | 27.10 | 27.10 | -1.90 | -6.55% | 1,876 |
| Nov 11, 2026 | 28.17 | 29.00 | 28.17 | 29.00 | +0.44 | +1.54% | 1,659 |
| Nov 10, 2026 | 28.30 | 29.02 | 28.00 | 28.56 | +0.58 | +2.07% | 5,636 |
| Nov 9, 2026 | 29.56 | 30.00 | 27.98 | 27.98 | -1.13 | -3.88% | 9,700 |
| Nov 6, 2026 | 28.67 | 29.23 | 28.67 | 29.11 | +0.71 | +2.50% | 2,500 |
| Nov 5, 2026 | 28.83 | 29.21 | 28.02 | 28.40 | -0.32 | -1.11% | 9,300 |
| Nov 4, 2026 | 29.55 | 29.55 | 28.72 | 28.72 | +0.22 | +0.77% | 9,200 |
| Nov 3, 2026 | 28.56 | 28.98 | 28.50 | 28.50 | -0.84 | -2.86% | 2,000 |
| Nov 2, 2026 | 28.11 | 29.50 | 28.11 | 29.34 | +1.22 | +4.34% | 5,200 |
| Oct 30, 2026 | 27.92 | 28.21 | 27.92 | 28.12 | -0.07 | -0.25% | 1,500 |
| Oct 29, 2026 | 28.72 | 28.93 | 28.07 | 28.19 | -0.74 | -2.56% | 3,600 |
| Oct 28, 2026 | 28.23 | 29.54 | 28.23 | 28.93 | -0.57 | -1.93% | 2,200 |
| Oct 27, 2026 | 28.45 | 30.00 | 28.45 | 29.50 | +1.14 | +4.02% | 10,700 |
| Oct 26, 2026 | 28.89 | 29.02 | 28.21 | 28.36 | -2.71 | -8.72% | 6,300 |
| Oct 23, 2026 | 29.43 | 31.07 | 28.91 | 31.07 | +1.06 | +3.53% | 1,800 |
| Oct 22, 2026 | 30.16 | 30.79 | 30.01 | 30.01 | +0.02 | +0.07% | 1,600 |
| Oct 21, 2026 | 30.10 | 30.24 | 29.50 | 29.99 | +0.35 | +1.18% | 5,500 |
| Oct 20, 2026 | 29.57 | 30.12 | 29.06 | 29.64 | +0.57 | +1.96% | 15,300 |
| Oct 19, 2026 | 28.97 | 29.53 | 28.97 | 29.07 | +0.07 | +0.24% | 5,100 |
| Oct 16, 2026 | 29.31 | 29.36 | 28.90 | 29.00 | +0.03 | +0.10% | 1,300 |
| Oct 15, 2026 | 27.88 | 29.26 | 27.82 | 28.97 | +1.20 | +4.32% | 8,000 |
| Oct 14, 2026 | 28.36 | 28.36 | 25.96 | 27.77 | -1.34 | -4.60% | 10,700 |
| Oct 13, 2026 | 29.02 | 29.13 | 28.61 | 29.11 | -0.12 | -0.41% | 7,400 |
| Oct 12, 2026 | 29.02 | 29.23 | 29.02 | 29.23 | -0.38 | -1.28% | 1,400 |
| Oct 9, 2026 | 29.62 | 29.63 | 29.43 | 29.61 | +0.02 | +0.07% | 2,500 |
| Oct 8, 2026 | 30.48 | 30.48 | 29.36 | 29.59 | -1.91 | -6.06% | 5,900 |
| Oct 7, 2026 | 30.37 | 31.50 | 29.84 | 31.50 | +0.94 | +3.08% | 2,600 |
| Oct 6, 2026 | 30.82 | 30.82 | 30.40 | 30.56 | +0.83 | +2.79% | 4,400 |
| Oct 5, 2026 | 29.55 | 30.16 | 29.41 | 29.73 | +1.06 | +3.70% | 6,800 |
| Oct 2, 2026 | 28.85 | 28.85 | 28.67 | 28.67 | +0.01 | +0.03% | 3,400 |
| Oct 1, 2026 | 29.02 | 29.02 | 28.41 | 28.66 | -0.36 | -1.24% | 4,500 |
| Sep 30, 2026 | 29.76 | 30.01 | 29.02 | 29.02 | -1.41 | -4.63% | 8,100 |
| Sep 29, 2026 | 29.83 | 31.65 | 29.77 | 30.43 | +0.60 | +2.01% | 7,400 |
| Sep 28, 2026 | 30.23 | 30.86 | 29.83 | 29.83 | -0.87 | -2.83% | 13,800 |
| Sep 25, 2026 | 30.81 | 30.83 | 30.40 | 30.70 | +0.41 | +1.35% | 6,300 |
| Sep 24, 2026 | 30.83 | 30.83 | 30.29 | 30.29 | -0.31 | -1.01% | 5,000 |
| Sep 23, 2026 | 31.48 | 31.48 | 30.60 | 30.60 | -0.82 | -2.61% | 4,600 |
| Sep 22, 2026 | 31.10 | 31.55 | 31.10 | 31.42 | +0.92 | +3.02% | 3,100 |
| Sep 21, 2026 | 30.98 | 30.98 | 30.01 | 30.50 | +0.98 | +3.32% | 4,500 |
| Sep 18, 2026 | 30.25 | 30.25 | 29.52 | 29.52 | -1.03 | -3.37% | 4,400 |
| Sep 17, 2026 | 29.38 | 30.55 | 29.25 | 30.55 | +1.14 | +3.88% | 3,600 |
| Sep 16, 2026 | 29.80 | 29.87 | 29.01 | 29.41 | +0.01 | +0.03% | 6,800 |
| Sep 15, 2026 | 29.35 | 29.40 | 29.35 | 29.40 | 0.00 | 0.00% | 1,500 |
| Sep 14, 2026 | 29.09 | 30.00 | 29.00 | 29.40 | -0.10 | -0.34% | 2,500 |
| Sep 11, 2026 | 29.10 | 29.60 | 29.10 | 29.50 | +0.39 | +1.34% | 5,200 |
| Sep 10, 2026 | 28.81 | 29.53 | 28.81 | 29.11 | -0.42 | -1.42% | 1,600 |
| Sep 9, 2026 | 29.51 | 30.00 | 29.50 | 29.53 | +0.03 | +0.10% | 4,300 |
| Sep 8, 2026 | 29.08 | 29.85 | 29.08 | 29.50 | +0.22 | +0.75% | 96,300 |
| Sep 4, 2026 | 29.34 | 29.66 | 29.02 | 29.28 | -0.52 | -1.74% | 17,700 |
| Sep 3, 2026 | 30.18 | 30.42 | 29.70 | 29.80 | -0.08 | -0.27% | 20,900 |
| Sep 2, 2026 | 29.00 | 30.12 | 28.96 | 29.88 | +0.58 | +1.98% | 78,300 |
| Sep 1, 2026 | 29.15 | 29.42 | 28.33 | 29.30 | +0.11 | +0.38% | 29,400 |
| Aug 31, 2026 | 28.91 | 29.19 | 28.65 | 29.19 | -0.37 | -1.25% | 19,000 |
| Aug 28, 2026 | 30.38 | 30.38 | 29.46 | 29.56 | -0.34 | -1.14% | 32,000 |
| Aug 27, 2026 | 30.13 | 30.13 | 29.64 | 29.90 | -0.10 | -0.33% | 6,500 |
| Aug 26, 2026 | 30.68 | 30.68 | 29.40 | 30.00 | -0.44 | -1.45% | 10,600 |
| Aug 25, 2026 | 30.51 | 30.58 | 30.44 | 30.44 | -0.36 | -1.17% | 2,100 |
| Aug 24, 2026 | 31.31 | 31.31 | 30.53 | 30.80 | -0.56 | -1.79% | 3,500 |
| Aug 21, 2026 | 30.84 | 31.36 | 30.40 | 31.36 | +0.61 | +1.98% | 1,700 |
| Aug 20, 2026 | 30.97 | 30.97 | 30.52 | 30.75 | +0.35 | +1.15% | 2,400 |
| Aug 19, 2026 | 31.19 | 31.19 | 30.40 | 30.40 | +0.33 | +1.10% | 1,100 |
| Aug 18, 2026 | 29.97 | 30.16 | 29.97 | 30.07 | -0.86 | -2.78% | 2,700 |
| Aug 17, 2026 | 30.33 | 31.10 | 30.32 | 30.93 | +0.21 | +0.68% | 8,300 |
| Aug 14, 2026 | 30.94 | 31.01 | 30.33 | 30.72 | -0.18 | -0.58% | 2,600 |
65 days, newest first. Daily bars as drawn on the AKO-B chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.