Get the Stockscreener App
22.08
0.81%
-0.18
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 July 30, 2025, is $22.08.
- 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 360.00% to $22.08 now.
- The 52-week high stock price for AKO.B is $28.00, representing a 26.81% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for AKO.B is $15.00, indicating a -32.07% decrease from the current share price, occurred on September 05, 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $22.94 | $22.08 | $0.86 | 4,435.0 | -0.81% |
| Jul 29, 2025 | $22.38 | $21.90 | $0.4752 | 12,194.0 | -0.38% |
| Jul 28, 2025 | $22.35 | $19.18 | $3.17 | 8,470.0 | +0.34% |
| Jul 25, 2025 | $22.45 | $21.95 | $0.495 | 10,507.0 | +0.54% |
| Jul 24, 2025 | $22.64 | $22.11 | $0.5305 | 12,910.0 | -2.12% |
| Jul 23, 2025 | $22.89 | $22.55 | $0.3395 | 3,633.0 | -1.31% |
| Jul 22, 2025 | $23.11 | $22.59 | $0.5223 | 22,463.0 | +0.39% |
| Jul 21, 2025 | $22.84 | $22.35 | $0.49 | 6,610.0 | +1.96% |
| Jul 18, 2025 | $23.10 | $22.39 | $0.705 | 11,586.0 | -1.75% |
| Jul 17, 2025 | $22.92 | $22.63 | $0.29 | 28,620.0 | -0.74% |
| Jul 16, 2025 | $23.33 | $22.30 | $1.03 | 14,661.0 | +1.01% |
| Jul 15, 2025 | $23.25 | $22.58 | $0.675 | 18,868.0 | -1.56% |
| Jul 14, 2025 | $24.00 | $22.97 | $1.03 | 24,545.0 | -3.51% |
| Jul 11, 2025 | $24.35 | $23.61 | $0.74 | 8,681.0 | -1.26% |
| Jul 10, 2025 | $24.90 | $24.16 | $0.74 | 14,733.0 | -1.44% |
| Jul 09, 2025 | $25.00 | $24.60 | $0.40 | 6,330.0 | +0.20% |
| Jul 08, 2025 | $25.35 | $24.55 | $0.80 | 6,755.0 | -1.21% |
| Jul 07, 2025 | $25.45 | $23.00 | $2.45 | 11,154.0 | -0.56% |
| Jul 03, 2025 | $25.07 | $24.95 | $0.115 | 883.0 | -0.64% |
| Jul 02, 2025 | $25.15 | $24.41 | $0.74 | 18,707.0 | +1.99% |
| Jul 01, 2025 | $24.95 | $24.22 | $0.735 | 39,816.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $25.45 | $19.18 | $6.27 | 290,996.0 | -9.29% |
| 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% |
0.03%
0.11%
Cap:
|
Volume (24h):