Get the Stockscreener App
29.16
2.83%
-0.85
Embotelladora Andina S A Adr Stock (AKO.B) Price History
The historical daily chart and data for Embotelladora Andina S A Adr stock (AKO.B), show that the latest closing stock price as of October 23, 2026, is $29.16.
- Embotelladora Andina S A Adr all-time high stock price is $42.23, occurred on March 04, 2013.
- The lowest Embotelladora Andina S A Adr stock price recorded was $4.80 on July 23, 2002. Since then, Embotelladora Andina S A Adr's stock price has risen over 507.50% to $29.16 now.
- The 52-week high stock price for AKO.B is $33.86, representing a 16.12% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for AKO.B is $24.10, indicating a -17.35% decrease from the current share price, occurred on October 23, 2025.
- The closing price of Embotelladora Andina S A Adr (AKO.B) stock in the beginning of 2025 was $18.86. The stock closed the year at $27.90, a gain of over 47.93% for the year.
The table below shows more information about AKO.B historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2026 | $29.43 | $29.16 | $0.2679 | 380.0 | -2.83% |
| Oct 22, 2026 | $30.79 | $30.00 | $0.785 | 1,605.0 | +0.07% |
| Oct 21, 2026 | $30.23 | $29.50 | $0.735 | 5,476.0 | +1.18% |
| Oct 20, 2026 | $30.12 | $29.05 | $1.07 | 15,313.0 | +1.96% |
| Oct 19, 2026 | $29.52 | $28.97 | $0.555 | 5,147.0 | +0.24% |
| Oct 16, 2026 | $29.36 | $28.90 | $0.46 | 1,258.0 | +0.10% |
| Oct 15, 2026 | $29.26 | $27.82 | $1.44 | 8,002.0 | +4.34% |
| Oct 14, 2026 | $28.36 | $25.96 | $2.40 | 10,714.0 | -4.62% |
| Oct 13, 2026 | $29.13 | $28.61 | $0.52 | 7,368.0 | -0.41% |
| Oct 12, 2026 | $29.23 | $29.02 | $0.21 | 1,431.0 | -1.28% |
| Oct 09, 2026 | $29.62 | $29.43 | $0.195 | 2,481.0 | +0.07% |
| Oct 08, 2026 | $30.48 | $29.36 | $1.12 | 5,886.0 | -6.06% |
| Oct 07, 2026 | $31.50 | $29.84 | $1.66 | 2,640.0 | +3.09% |
| Oct 06, 2026 | $30.82 | $30.40 | $0.42 | 4,398.0 | +2.77% |
| Oct 05, 2026 | $30.16 | $29.41 | $0.75 | 6,838.0 | +3.70% |
| Oct 02, 2026 | $28.85 | $28.67 | $0.18 | 3,370.0 | +0.05% |
| Oct 01, 2026 | $29.02 | $28.41 | $0.61 | 4,472.0 | -1.26% |
| Sep 30, 2026 | $30.01 | $29.02 | $0.99 | 8,149.0 | -4.63% |
| Sep 29, 2026 | $31.65 | $29.77 | $1.88 | 7,360.0 | +2.01% |
| Sep 28, 2026 | $30.86 | $29.83 | $1.03 | 13,793.0 | -2.83% |
| Sep 25, 2026 | $30.83 | $30.40 | $0.43 | 6,314.0 | +1.35% |
| Sep 24, 2026 | $30.83 | $30.29 | $0.54 | 5,019.0 | -1.01% |
| Sep 23, 2026 | $31.48 | $30.60 | $0.88 | 4,575.0 | -2.61% |
Embotelladora Andina S A Adr Stock (AKO.B) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Embotelladora Andina S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKO.B shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embotelladora Andina S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embotelladora Andina S A Adr Stock (AKO.B) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $31.50 | $25.96 | $5.54 | 86,779.0 | +0.48% |
| Sep, 2026 | $31.65 | $28.33 | $3.32 | 325,321.0 | -0.58% |
| Aug, 2026 | $32.37 | $28.65 | $3.72 | 125,330.0 | -1.05% |
| Jul, 2026 | $32.40 | $27.58 | $4.82 | 122,303.0 | +1.17% |
| Jun, 2026 | $31.25 | $26.01 | $5.24 | 126,679.0 | -1.49% |
| May, 2026 | $31.99 | $26.11 | $5.88 | 110,603.0 | +4.93% |
| Apr, 2026 | $31.35 | $25.50 | $5.86 | 189,646.0 | +11.86% |
| Mar, 2026 | $29.23 | $24.12 | $5.11 | 295,441.0 | -11.66% |
| Feb, 2026 | $33.86 | $28.47 | $5.39 | 591,638.0 | -9.13% |
| Jan, 2026 | $32.92 | $26.57 | $6.35 | 429,677.0 | +12.62% |
Embotelladora Andina S A Adr Stock (AKO.B) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.41 | $26.09 | $2.32 | 144,096.0 | +0.77% |
| Nov, 2025 | $29.38 | $25.89 | $3.49 | 928,458.0 | +0.48% |
| Oct, 2025 | $27.50 | $21.98 | $5.52 | 359,551.0 | +14.27% |
| Sep, 2025 | $25.70 | $23.29 | $2.41 | 336,563.0 | -0.84% |
| Aug, 2025 | $25.77 | $22.29 | $3.48 | 402,293.0 | +4.19% |
| Jul, 2025 | $25.45 | $19.18 | $6.27 | 311,333.0 | -5.83% |
| Jun, 2025 | $26.58 | $22.40 | $4.18 | 274,893.0 | -8.29% |
| May, 2025 | $28.00 | $24.74 | $3.26 | 410,539.0 | +2.47% |
| Apr, 2025 | $26.10 | $18.61 | $7.49 | 344,235.0 | +16.93% |
| Mar, 2025 | $23.77 | $20.24 | $3.54 | 175,544.0 | +9.71% |
| Feb, 2025 | $20.85 | $19.50 | $1.35 | 155,433.0 | +3.54% |
| Jan, 2025 | $20.10 | $17.50 | $2.60 | 220,833.0 | +5.98% |
Embotelladora Andina S A Adr Stock (AKO.B) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.00 | $17.31 | $1.69 | 221,167.0 | +0.00% |
| Nov, 2024 | $18.14 | $16.60 | $1.54 | 250,267.0 | +1.49% |
| Oct, 2024 | $20.02 | $16.73 | $3.29 | 549,948.0 | -13.17% |
| Sep, 2024 | $20.38 | $15.00 | $5.38 | 336,011.0 | +3.78% |
| Aug, 2024 | $19.58 | $17.71 | $1.87 | 132,581.0 | +0.99% |
| Jul, 2024 | $19.52 | $16.24 | $3.29 | 224,813.0 | +11.22% |
| Jun, 2024 | $19.40 | $16.76 | $2.64 | 248,462.0 | -11.48% |
| May, 2024 | $19.61 | $16.59 | $3.02 | 786,409.0 | +16.00% |
| Apr, 2024 | $17.07 | $15.01 | $2.06 | 247,074.0 | +12.42% |
| Mar, 2024 | $16.54 | $14.79 | $1.75 | 257,829.0 | -0.07% |
| Feb, 2024 | $15.19 | $14.07 | $1.12 | 311,561.0 | -1.19% |
| Jan, 2024 | $16.22 | $13.74 | $2.48 | 523,996.0 | +1.21% |
1.63%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):