Get the Stockscreener App
24.17
2.22%
-0.55
After Hours:
24.17
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 20, 2025, is $24.17.
- 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 403.54% to $24.17 now.
- The 52-week high stock price for AKO.B is $28.00, representing a 15.85% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for AKO.B is $16.60, indicating a -31.32% decrease from the current share price, occurred on November 01, 2024.
- The closing price of Embotelladora Andina S A Adr (AKO.B) stock in the beginning of 2024 was $12.81. The stock closed the year at $14.51, a gain of over 13.27% 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 20, 2025 | $24.90 | $24.17 | $0.73 | 9,622.0 | -2.22% |
| Oct 17, 2025 | $24.72 | $23.56 | $1.16 | 20,695.0 | +3.65% |
| Oct 16, 2025 | $24.76 | $23.63 | $1.13 | 5,938.0 | +0.13% |
| Oct 15, 2025 | $23.82 | $23.33 | $0.49 | 16,725.0 | +1.49% |
| Oct 14, 2025 | $23.84 | $23.01 | $0.8349 | 7,939.0 | +1.12% |
| Oct 13, 2025 | $23.32 | $22.54 | $0.78 | 14,575.0 | +2.79% |
| Oct 10, 2025 | $23.32 | $22.58 | $0.74 | 7,675.0 | -1.91% |
| Oct 09, 2025 | $23.48 | $22.75 | $0.73 | 12,426.0 | +1.50% |
| Oct 08, 2025 | $23.00 | $22.40 | $0.5999 | 14,482.0 | +1.70% |
| Oct 07, 2025 | $22.59 | $22.07 | $0.52 | 8,433.0 | +1.32% |
| Oct 06, 2025 | $23.01 | $21.98 | $1.04 | 41,292.0 | -2.74% |
| Oct 03, 2025 | $22.80 | $22.63 | $0.17 | 4,331.0 | -0.27% |
| Oct 02, 2025 | $23.60 | $22.41 | $1.19 | 21,005.0 | -2.49% |
| Oct 01, 2025 | $23.70 | $23.18 | $0.52 | 6,045.0 | -1.73% |
| Sep 30, 2025 | $23.80 | $23.29 | $0.51 | 19,795.0 | -0.38% |
| Sep 29, 2025 | $24.10 | $23.59 | $0.51 | 4,158.0 | -0.19% |
| Sep 26, 2025 | $24.23 | $23.78 | $0.455 | 17,921.0 | -2.28% |
| Sep 25, 2025 | $25.00 | $24.13 | $0.865 | 11,126.0 | +0.66% |
| Sep 24, 2025 | $25.05 | $24.21 | $0.84 | 5,809.0 | -0.60% |
| Sep 23, 2025 | $24.60 | $24.31 | $0.2899 | 1,299.0 | -0.10% |
| Sep 22, 2025 | $25.12 | $24.30 | $0.8199 | 19,722.0 | -1.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.90 | $21.98 | $2.92 | 200,805.0 | +2.07% |
| 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% |
Embotelladora Andina S A Adr Stock (AKO.B) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.70 | $12.50 | $3.20 | 183,766.0 | +3.33% |
| Nov, 2023 | $14.50 | $12.25 | $2.25 | 78,763.0 | +18.09% |
| Oct, 2023 | $13.27 | $11.49 | $1.78 | 146,402.0 | -5.64% |
| Sep, 2023 | $15.25 | $12.50 | $2.75 | 271,737.0 | -13.44% |
| Aug, 2023 | $16.97 | $13.96 | $3.01 | 279,040.0 | -8.95% |
| Jul, 2023 | $17.66 | $15.31 | $2.35 | 487,952.0 | +5.46% |
| Jun, 2023 | $15.80 | $14.79 | $1.02 | 508,729.0 | +0.52% |
| May, 2023 | $16.16 | $13.96 | $2.20 | 700,312.0 | +2.51% |
| Apr, 2023 | $16.34 | $14.79 | $1.55 | 270,822.0 | -2.77% |
| Mar, 2023 | $16.19 | $14.51 | $1.68 | 526,379.0 | +5.42% |
| Feb, 2023 | $16.36 | $14.67 | $1.69 | 636,169.0 | -3.34% |
| Jan, 2023 | $15.52 | $13.29 | $2.23 | 1,237,679.0 | +5.17% |
1.59%
1.90%
Cap:
|
Volume (24h):