Get the Stockscreener App
17.78
3.74%
-0.69
Embotelladora Andina S A Stock (AKO.B) Price History
The historical daily chart and data for Embotelladora Andina S A stock (AKO.B), show that the latest closing stock price as of September 19, 2024, is $17.78.
- Embotelladora Andina S A all-time high stock price is $42.23, occurred on March 04, 2013.
- The lowest Embotelladora Andina S A stock price recorded was $4.80 on July 23, 2002. Since then, Embotelladora Andina S A's stock price has risen over 270.42% to $17.78 now.
- The 52-week high stock price for AKO.B is $19.61, representing a 10.26% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for AKO.B is $11.49, indicating a -35.38% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Embotelladora Andina S A (AKO.B) stock in the beginning of 2023 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 19, 2024 | $18.96 | $18.96 | $0.00 | 102.0 | +2.65% |
| Sep 18, 2024 | $18.47 | $17.85 | $0.62 | 528.0 | -0.19% |
| Sep 17, 2024 | $18.50 | $18.30 | $0.21 | 2,382.0 | +1.40% |
| Sep 16, 2024 | $18.70 | $17.48 | $1.21 | 6,402.0 | +0.11% |
| Sep 13, 2024 | $18.46 | $18.23 | $0.23 | 1,550.0 | +0.25% |
| Sep 12, 2024 | $18.44 | $17.85 | $0.59 | 1,928.0 | +0.19% |
| Sep 11, 2024 | $18.21 | $17.78 | $0.43 | 2,870.0 | +0.95% |
| Sep 10, 2024 | $18.43 | $17.67 | $0.76 | 11,347.0 | -0.55% |
| Sep 09, 2024 | $18.34 | $17.71 | $0.63 | 5,598.0 | +1.18% |
| Sep 06, 2024 | $18.15 | $17.62 | $0.53 | 5,033.0 | +1.65% |
| Sep 05, 2024 | $17.95 | $15.00 | $2.95 | 93,641.0 | -2.82% |
| Sep 04, 2024 | $18.33 | $18.09 | $0.24 | 3,973.0 | -3.00% |
| Sep 03, 2024 | $19.36 | $18.04 | $1.32 | 131,091.0 | -3.47% |
| Aug 30, 2024 | $19.50 | $19.32 | $0.18 | 3,393.0 | -1.28% |
| Aug 29, 2024 | $19.58 | $19.17 | $0.41 | 9,403.0 | +0.88% |
| Aug 28, 2024 | $19.41 | $19.00 | $0.41 | 7,915.0 | +2.97% |
| Aug 27, 2024 | $19.37 | $18.74 | $0.63 | 7,127.0 | -2.89% |
| Aug 26, 2024 | $19.50 | $19.28 | $0.2195 | 3,040.0 | +1.20% |
| Aug 23, 2024 | $19.18 | $18.56 | $0.62 | 4,041.0 | +1.97% |
| Aug 22, 2024 | $19.19 | $18.80 | $0.39 | 4,363.0 | -0.84% |
| Aug 21, 2024 | $19.18 | $18.92 | $0.26 | 9,463.0 | +0.64% |
| Aug 20, 2024 | $19.16 | $18.84 | $0.32 | 1,217.0 | -2.38% |
Embotelladora Andina S A 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 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embotelladora Andina S A Stock (AKO.B) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $19.36 | $15.00 | $4.36 | 266,445.0 | -1.86% |
| 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 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% |
Embotelladora Andina S A Stock (AKO.B) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.82 | $11.48 | $3.34 | 702,600.0 | +25.30% |
| Nov, 2022 | $11.90 | $10.01 | $1.89 | 396,822.0 | +12.43% |
| Oct, 2022 | $11.73 | $9.69 | $2.04 | 241,319.0 | +1.68% |
| Sep, 2022 | $12.98 | $10.12 | $2.86 | 337,493.0 | -14.59% |
| Aug, 2022 | $12.38 | $10.28 | $2.10 | 529,666.0 | +3.67% |
| Jul, 2022 | $11.44 | $9.63 | $1.81 | 312,206.0 | +2.88% |
| Jun, 2022 | $12.90 | $10.50 | $2.40 | 369,976.0 | -3.30% |
| May, 2022 | $11.86 | $10.20 | $1.66 | 391,622.0 | +7.38% |
| Apr, 2022 | $14.14 | $10.58 | $3.56 | 1,150,551.0 | -21.28% |
| Mar, 2022 | $13.81 | $11.90 | $1.91 | 535,347.0 | +4.65% |
| Feb, 2022 | $13.00 | $11.78 | $1.22 | 468,315.0 | +4.00% |
| Jan, 2022 | $13.77 | $12.48 | $1.29 | 207,934.0 | -3.03% |
1.41%
0.22%
Cap:
|
Volume (24h):