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

14.65 ↑0.38 (2.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKO-A is up 0.32% a day on average. There have been 22 days where Embotelladora Andina S.A closed green and 8 days where AKO-A closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	14.44	14.65	↑$0.21 (1.45%)	14.44	14.65	1.61K
2025-01-13	14.55	14.27	↓$0.28 (-1.92%)	13.75	14.79	7.46K
2025-01-10	15.04	15.04	↑$0.00 (0.00%)	15.04	15.04	273
2025-01-08	15.01	15.04	↑$0.03 (0.20%)	15.01	15.04	1.05K
2025-01-07	14.72	14.99	↑$0.27 (1.83%)	14.72	14.99	866
2025-01-06	15.36	15.46	↑$0.10 (0.62%)	15.01	15.46	6.01K
2025-01-03	14.78	14.98	↑$0.19 (1.31%)	14.35	14.98	3.46K
2025-01-02	14.53	14.53	↑$0.00 (0.00%)	14.53	14.53	355
2024-12-31	14.77	14.77	↑$0.00 (0.00%)	14.77	14.77	52
2024-12-30	14.78	14.77	↓$0.01 (-0.07%)	14.20	14.78	1.65K
2024-12-27	15.00	14.78	↓$0.22 (-1.47%)	14.78	15.00	8.50K
2024-12-26	15.66	15.00	↓$0.66 (-4.21%)	14.06	15.66	9.54K
2024-12-24	14.50	15.00	↑$0.50 (3.45%)	14.50	15.00	1.76K
2024-12-23	13.50	15.00	↑$1.50 (11.07%)	13.50	15.00	3.80K
2024-12-20	13.63	14.35	↑$0.72 (5.28%)	13.60	14.35	1.81K
2024-12-19	13.92	13.25	↓$0.67 (-4.81%)	13.25	13.93	0.97K
2024-12-18	13.91	13.91	↑$0.00 (0.00%)	13.91	13.91	468
2024-12-17	14.20	14.25	↑$0.05 (0.35%)	13.55	14.25	1.67K
2024-12-16	14.15	14.15	↑$0.00 (0.00%)	14.15	14.35	3.04K
2024-12-13	14.18	14.13	↓$0.05 (-0.35%)	14.13	14.18	546
2024-12-12	13.84	13.84	↑$0.00 (0.00%)	13.84	13.84	446
2024-12-11	13.55	13.56	↑$0.01 (0.07%)	13.55	13.56	548
2024-12-10	13.56	13.56	↑$0.00 (0.00%)	13.56	13.56	686
2024-12-09	13.58	13.58	↑$0.00 (0.00%)	13.58	13.58	163
2024-12-06	13.58	13.58	↑$0.00 (0.00%)	13.58	13.58	408
2024-12-05	13.53	13.58	↑$0.05 (0.37%)	13.53	13.58	1.13K
2024-12-04	13.29	13.40	↑$0.11 (0.83%)	13.29	13.40	1.39K
2024-12-03	13.42	13.19	↓$0.22 (-1.66%)	13.19	13.42	500
2024-12-02	13.57	13.13	↓$0.44 (-3.24%)	13.13	13.57	1.77K
2024-11-29	13.25	13.30	↑$0.05 (0.38%)	13.25	13.30	591