Get the Stockscreener App
26.56
1.57%
0.41
After Hours:
26.15
-0.41
-1.54%
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 December 19, 2025, is $26.56.
- 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 453.33% to $26.56 now.
- The 52-week high stock price for AKO.B is $29.38, representing a 10.62% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for AKO.B is $17.50, indicating a -34.11% decrease from the current share price, occurred on January 06, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 19, 2025 | $27.17 | $26.09 | $1.09 | 10,497.0 | +1.57% |
| Dec 18, 2025 | $26.79 | $26.15 | $0.64 | 11,774.0 | -2.13% |
| Dec 17, 2025 | $27.03 | $26.64 | $0.3851 | 3,900.0 | -1.44% |
| Dec 16, 2025 | $27.49 | $26.87 | $0.62 | 3,296.0 | -2.82% |
| Dec 15, 2025 | $28.00 | $26.94 | $1.06 | 6,607.0 | +2.49% |
| Dec 12, 2025 | $28.00 | $26.85 | $1.15 | 3,743.0 | +0.67% |
| Dec 11, 2025 | $27.89 | $26.87 | $1.02 | 3,845.0 | +1.58% |
| Dec 10, 2025 | $27.32 | $26.62 | $0.7007 | 4,639.0 | -1.37% |
| Dec 09, 2025 | $27.35 | $26.51 | $0.84 | 4,784.0 | -0.95% |
| Dec 08, 2025 | $27.27 | $27.00 | $0.275 | 3,538.0 | +0.11% |
| Dec 05, 2025 | $27.95 | $27.00 | $0.95 | 5,709.0 | -0.17% |
| Dec 04, 2025 | $27.62 | $27.19 | $0.4323 | 3,599.0 | +1.18% |
| Dec 03, 2025 | $27.70 | $26.95 | $0.755 | 5,508.0 | -0.85% |
| Dec 02, 2025 | $27.62 | $27.18 | $0.44 | 3,024.0 | -2.30% |
| Dec 01, 2025 | $27.82 | $26.95 | $0.87 | 5,147.0 | +2.32% |
| Nov 28, 2025 | $27.43 | $27.01 | $0.42 | 3,134.0 | +1.99% |
| Nov 26, 2025 | $27.18 | $26.39 | $0.7904 | 2,976.0 | +0.02% |
| Nov 25, 2025 | $26.77 | $26.36 | $0.4101 | 2,469.0 | -0.02% |
| Nov 24, 2025 | $26.91 | $26.19 | $0.72 | 4,175.0 | +1.14% |
| Nov 21, 2025 | $26.59 | $25.89 | $0.695 | 10,126.0 | -1.42% |
| Nov 20, 2025 | $27.52 | $25.92 | $1.59 | 4,857.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $28.00 | $26.09 | $1.91 | 90,107.0 | -2.32% |
| 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% |
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% |
1.91%
0.74%
Cap:
|
Volume (24h):