Get the Stockscreener App
29.60
0.78%
0.23
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 May 29, 2026, is $29.60.
- 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 516.67% to $29.60 now.
- The 52-week high stock price for AKO.B is $33.86, representing a 14.39% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for AKO.B is $19.18, indicating a -35.20% decrease from the current share price, occurred on July 28, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $31.99 | $29.60 | $2.39 | 2,673.0 | +0.78% |
| May 28, 2026 | $30.77 | $29.20 | $1.57 | 8,169.0 | +0.03% |
| May 27, 2026 | $29.83 | $29.09 | $0.74 | 1,765.0 | -0.81% |
| May 26, 2026 | $30.33 | $28.72 | $1.61 | 8,314.0 | +2.46% |
| May 22, 2026 | $29.75 | $28.05 | $1.70 | 1,491.0 | +0.00% |
| May 21, 2026 | $29.40 | $28.39 | $1.01 | 7,011.0 | +1.44% |
| May 20, 2026 | $28.70 | $28.08 | $0.62 | 3,051.0 | +2.82% |
| May 19, 2026 | $28.25 | $27.21 | $1.04 | 4,213.0 | -1.11% |
| May 18, 2026 | $29.21 | $27.70 | $1.51 | 10,858.0 | +0.57% |
| May 15, 2026 | $28.26 | $26.68 | $1.58 | 17,818.0 | +2.84% |
| May 14, 2026 | $28.45 | $27.00 | $1.45 | 4,128.0 | +0.33% |
| May 13, 2026 | $28.50 | $26.99 | $1.51 | 6,719.0 | -5.10% |
| May 12, 2026 | $28.44 | $27.01 | $1.43 | 5,432.0 | +1.72% |
| May 11, 2026 | $28.76 | $27.80 | $0.9575 | 5,124.0 | -0.78% |
| May 08, 2026 | $29.24 | $26.69 | $2.55 | 5,382.0 | +3.87% |
| May 07, 2026 | $29.86 | $27.13 | $2.73 | 1,309.0 | -5.17% |
| May 06, 2026 | $29.62 | $28.54 | $1.08 | 3,677.0 | +3.36% |
| May 05, 2026 | $27.74 | $26.55 | $1.19 | 4,361.0 | +3.48% |
| May 04, 2026 | $28.56 | $26.11 | $2.45 | 7,576.0 | -3.25% |
| May 01, 2026 | $28.20 | $27.16 | $1.04 | 1,532.0 | -1.99% |
| Apr 30, 2026 | $28.76 | $27.11 | $1.65 | 11,634.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $31.99 | $26.11 | $5.88 | 113,276.0 | +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% |
2.91%
0.15%
Cap:
|
Volume (24h):