Get the Stockscreener App
26.92
0.79%
0.21
After Hours:
26.92
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 March 04, 2026, is $26.92.
- 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 460.83% to $26.92 now.
- The 52-week high stock price for AKO.B is $33.86, representing a 25.78% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for AKO.B is $18.61, indicating a -30.88% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $27.59 | $26.41 | $1.18 | 4,641.0 | +0.79% |
| Mar 03, 2026 | $27.04 | $25.48 | $1.56 | 16,687.0 | -3.75% |
| Mar 02, 2026 | $28.22 | $27.28 | $0.9375 | 23,282.0 | -2.80% |
| Feb 27, 2026 | $29.54 | $28.47 | $1.07 | 7,043.0 | -2.73% |
| Feb 26, 2026 | $30.03 | $29.25 | $0.7799 | 22,655.0 | -2.81% |
| Feb 25, 2026 | $30.60 | $30.12 | $0.48 | 25,434.0 | +0.03% |
| Feb 24, 2026 | $30.72 | $30.00 | $0.72 | 38,601.0 | -0.89% |
| Feb 23, 2026 | $31.04 | $30.02 | $1.02 | 16,509.0 | -0.33% |
| Feb 20, 2026 | $30.78 | $29.58 | $1.20 | 20,280.0 | +1.19% |
| Feb 19, 2026 | $31.00 | $29.77 | $1.23 | 31,763.0 | -1.69% |
| Feb 18, 2026 | $31.50 | $30.18 | $1.32 | 24,740.0 | -1.19% |
| Feb 17, 2026 | $31.95 | $30.33 | $1.62 | 13,783.0 | +0.65% |
| Feb 13, 2026 | $31.44 | $30.01 | $1.43 | 32,253.0 | -1.34% |
| Feb 12, 2026 | $32.48 | $30.77 | $1.71 | 25,105.0 | -2.16% |
| Feb 11, 2026 | $32.00 | $31.07 | $0.93 | 5,655.0 | +1.07% |
| Feb 10, 2026 | $31.71 | $31.26 | $0.45 | 7,417.0 | -0.72% |
| Feb 09, 2026 | $32.00 | $31.52 | $0.48 | 21,828.0 | +1.08% |
| Feb 06, 2026 | $32.19 | $31.27 | $0.92 | 19,851.0 | -0.16% |
| Feb 05, 2026 | $32.99 | $31.55 | $1.45 | 11,724.0 | -5.20% |
| Feb 04, 2026 | $33.35 | $32.38 | $0.97 | 6,299.0 | +0.56% |
| Feb 03, 2026 | $33.86 | $32.44 | $1.42 | 23,432.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $28.22 | $25.48 | $2.74 | 49,251.0 | -5.71% |
| 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% |
0.48%
1.95%
Cap:
|
Volume (24h):