Embotelladora Andina S.A (AKO-B) Historical Stock Data

25.53 ↓0.67 (-2.56%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKO-B is up 0.65% a day on average. There have been 21 days where Embotelladora Andina S.A closed green and 9 days where AKO-B closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0227.0325.53↓$1.50 (-5.55%)24.7427.2133K
2025-05-0125.2126.20↑$0.99 (3.93%)25.2126.8327.96K
2025-04-3025.0925.90↑$0.81 (3.23%)25.0525.9017.96K
2025-04-2925.0125.54↑$0.52 (2.10%)24.9525.5417.96K
2025-04-2825.3524.89↓$0.46 (-1.81%)24.8925.425.38K
2025-04-2525.7025.44↓$0.26 (-1.01%)25.2225.925.63K
2025-04-2425.5425.95↑$0.41 (1.61%)25.4026.1021.96K
2025-04-2325.3325.41↑$0.08 (0.30%)24.9625.4111.07K
2025-04-2224.6824.90↑$0.22 (0.89%)24.3625.0620.48K
2025-04-2124.0924.44↑$0.35 (1.45%)23.7924.5013.61K
2025-04-1723.8223.62↓$0.20 (-0.84%)23.5223.8521.17K
2025-04-1623.3723.80↑$0.43 (1.86%)23.3723.803.98K
2025-04-1523.8223.86↑$0.04 (0.17%)23.4724.035.90K
2025-04-1422.1423.63↑$1.49 (6.73%)22.1423.6318.04K
2025-04-1121.6721.83↑$0.16 (0.74%)21.5022.7011.39K
2025-04-1021.9021.33↓$0.57 (-2.60%)20.7821.9025.31K
2025-04-0920.8122.10↑$1.29 (6.20%)20.2222.3523.76K
2025-04-0820.8120.88↑$0.07 (0.34%)20.6921.1812.05K
2025-04-0721.6620.59↓$1.08 (-4.96%)18.6121.6615.56K
2025-04-0421.9621.30↓$0.66 (-3.01%)21.2722.3648.93K
2025-04-0323.0023.46↑$0.46 (2.00%)22.7723.7614.40K
2025-04-0222.5023.08↑$0.58 (2.58%)22.4523.848.62K
2025-04-0122.7522.98↑$0.23 (1.01%)21.9922.9824.30K
2025-03-3122.7722.15↓$0.62 (-2.72%)22.1022.9726.16K
2025-03-2823.2123.22↑$0.01 (0.04%)23.1323.705.63K
2025-03-2722.5023.37↑$0.87 (3.87%)22.5023.782.01K
2025-03-2622.5522.89↑$0.34 (1.51%)22.3822.896.54K
2025-03-2522.2022.78↑$0.58 (2.61%)21.6022.783.32K
2025-03-2421.7621.52↓$0.24 (-1.10%)21.5222.746.74K
2025-03-2121.5521.55↑$0.00 (0.00%)21.3621.695.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$AKO-B Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
rikishiiiii

$AKO-B we had no volume for days before the last big rip

0 Like Report
turkeyday33

$AKO-B the trend is your friend
until the end.

0 Like Report