Get the Stockscreener App
30.55
3.88%
1.14
After Hours:
30.55
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 September 17, 2026, is $30.55.
- 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 $0.00 on July 24, 2026. Since then, Embotelladora Andina S A Adr's stock price has risen over to $30.55 now.
- The 52-week high stock price for AKO.B is $33.86, representing a 10.83% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for AKO.B is $21.98, indicating a -28.07% decrease from the current share price, occurred on October 06, 2025.
- The closing price of Embotelladora Andina S A Adr (AKO.B) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | $30.55 | $29.25 | $1.30 | 3,619.0 | +3.88% |
| Sep 16, 2026 | $29.87 | $29.00 | $0.865 | 6,821.0 | +0.03% |
| Sep 15, 2026 | $29.40 | $29.35 | $0.05 | 1,497.0 | +0.00% |
| Sep 14, 2026 | $30.00 | $29.00 | $0.9999 | 2,466.0 | -0.34% |
| Sep 11, 2026 | $29.60 | $29.10 | $0.50 | 5,178.0 | +1.34% |
| Sep 10, 2026 | $29.53 | $28.81 | $0.7197 | 1,625.0 | -1.41% |
| Sep 09, 2026 | $30.00 | $29.50 | $0.50 | 4,272.0 | +0.08% |
| Sep 08, 2026 | $29.85 | $29.08 | $0.77 | 96,333.0 | +0.75% |
| Sep 04, 2026 | $29.66 | $29.02 | $0.6425 | 17,693.0 | -1.75% |
| Sep 03, 2026 | $30.42 | $29.70 | $0.7208 | 20,882.0 | -0.27% |
| Sep 02, 2026 | $30.12 | $28.96 | $1.16 | 78,319.0 | +1.98% |
| Sep 01, 2026 | $29.42 | $28.33 | $1.09 | 29,368.0 | +0.38% |
| Aug 31, 2026 | $29.19 | $28.65 | $0.54 | 19,007.0 | -1.25% |
| Aug 28, 2026 | $30.38 | $29.46 | $0.92 | 32,004.0 | -1.14% |
| Aug 27, 2026 | $30.13 | $29.64 | $0.49 | 6,451.0 | -0.33% |
| Aug 26, 2026 | $30.68 | $29.39 | $1.29 | 10,570.0 | -1.45% |
| Aug 25, 2026 | $30.58 | $30.44 | $0.14 | 2,068.0 | -1.17% |
| Aug 24, 2026 | $31.31 | $30.53 | $0.78 | 3,487.0 | -1.77% |
| Aug 21, 2026 | $31.36 | $30.40 | $0.955 | 1,677.0 | +1.97% |
| Aug 20, 2026 | $30.97 | $30.52 | $0.45 | 2,401.0 | +1.15% |
| Aug 19, 2026 | $31.19 | $30.40 | $0.79 | 1,128.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $30.55 | $28.33 | $2.22 | 271,692.0 | +4.66% |
| 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% |
0.23%
0.32%
Cap:
|
Volume (24h):