Embotelladora Andina S.A (AKO-B) Historical Stock Data
17.67 ↓0.02 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKO-B is down -0.38% a day on average. There have been 15 days where Embotelladora Andina S.A closed green and 15 days where AKO-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.03 | 17.67 | ↓$0.37 (-2.02%) | 17.63 | 18.03 | 4.78K |
| 2024-11-21 | 17.98 | 17.69 | ↓$0.29 (-1.61%) | 17.69 | 18.09 | 2.45K |
| 2024-11-20 | 17.64 | 17.45 | ↓$0.19 (-1.08%) | 17.45 | 17.86 | 3.32K |
| 2024-11-19 | 17.43 | 17.72 | ↑$0.29 (1.68%) | 17.32 | 17.72 | 5.58K |
| 2024-11-18 | 17.20 | 17.40 | ↑$0.20 (1.16%) | 17.18 | 17.54 | 6.60K |
| 2024-11-15 | 17.35 | 17.10 | ↓$0.25 (-1.44%) | 17.10 | 17.49 | 9.11K |
| 2024-11-14 | 17.50 | 17.31 | ↓$0.19 (-1.09%) | 17.31 | 17.90 | 10.69K |
| 2024-11-13 | 17.19 | 17.32 | ↑$0.13 (0.76%) | 17.19 | 17.44 | 3.82K |
| 2024-11-12 | 17.25 | 17.01 | ↓$0.24 (-1.39%) | 16.83 | 17.26 | 4.98K |
| 2024-11-11 | 17.54 | 17.49 | ↓$0.05 (-0.29%) | 17.09 | 17.54 | 4.81K |
| 2024-11-08 | 17.28 | 17.95 | ↑$0.67 (3.88%) | 17.27 | 17.95 | 9.17K |
| 2024-11-07 | 17.92 | 17.95 | ↑$0.03 (0.17%) | 17.81 | 17.95 | 4.74K |
| 2024-11-06 | 17.36 | 17.51 | ↑$0.15 (0.86%) | 17.28 | 18.11 | 11.55K |
| 2024-11-05 | 17.65 | 17.69 | ↑$0.04 (0.23%) | 17.55 | 17.80 | 5.62K |
| 2024-11-04 | 17.50 | 17.84 | ↑$0.34 (1.94%) | 17.46 | 17.87 | 73.40K |
| 2024-11-01 | 17.73 | 16.88 | ↓$0.85 (-4.79%) | 16.60 | 17.78 | 74.23K |
| 2024-10-31 | 16.92 | 17.41 | ↑$0.49 (2.90%) | 16.80 | 18.18 | 5.60K |
| 2024-10-30 | 18.04 | 17.05 | ↓$0.99 (-5.49%) | 16.76 | 18.12 | 7.11K |
| 2024-10-29 | 18.87 | 18.24 | ↓$0.63 (-3.34%) | 18.13 | 18.88 | 6.13K |
| 2024-10-28 | 18.85 | 18.34 | ↓$0.51 (-2.71%) | 18.32 | 18.94 | 7.75K |
| 2024-10-25 | 19.20 | 18.19 | ↓$1.01 (-5.24%) | 18.19 | 19.29 | 10.11K |
| 2024-10-24 | 19.01 | 18.89 | ↓$0.12 (-0.63%) | 18.89 | 19.14 | 4.04K |
| 2024-10-23 | 18.81 | 18.71 | ↓$0.10 (-0.53%) | 18.71 | 19.10 | 5.28K |
| 2024-10-22 | 19.21 | 18.99 | ↓$0.23 (-1.17%) | 18.98 | 19.32 | 8.65K |
| 2024-10-21 | 18.50 | 19.11 | ↑$0.61 (3.30%) | 18.50 | 19.12 | 18.09K |
| 2024-10-18 | 18.85 | 18.99 | ↑$0.14 (0.74%) | 18.73 | 19.00 | 7.31K |
| 2024-10-17 | 18.64 | 18.98 | ↑$0.34 (1.82%) | 18.64 | 18.98 | 19.67K |
| 2024-10-16 | 18.90 | 18.95 | ↑$0.05 (0.26%) | 18.84 | 19.09 | 7.10K |
| 2024-10-15 | 18.95 | 18.99 | ↑$0.04 (0.21%) | 18.75 | 19.07 | 21.49K |
| 2024-10-14 | 18.84 | 19.14 | ↑$0.30 (1.59%) | 18.79 | 19.14 | 27.01K |
Create an account or log in to view more rows.
$AKO-B -
Buy
buy
buy!
$AKO-B the trend is your friend
until the end.
$AKO-B HODL
$AKO-B Holding.
$AKO-B holding unfortunately lol
$AKO-B it's just a matter of time and patience...
$AKO-B News Plz.....
$AKO-B Ride this train. You won't regret.
$AKO-B cup and handle forming
$AKO-B Bullish !!! Can’t wait for Monday!!