Embotelladora Andina S.A (AKO-B) Historical Stock Data
25.44 ↓0.51 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKO-B is up 0.55% a day on average. There have been 20 days where Embotelladora Andina S.A closed green and 10 days where AKO-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 25.70 | 25.44 | ↓$0.26 (-1.01%) | 25.22 | 25.92 | 5.63K |
| 2025-04-24 | 25.54 | 25.95 | ↑$0.41 (1.61%) | 25.40 | 26.10 | 21.96K |
| 2025-04-23 | 25.33 | 25.41 | ↑$0.08 (0.30%) | 24.96 | 25.41 | 11.07K |
| 2025-04-22 | 24.68 | 24.90 | ↑$0.22 (0.89%) | 24.36 | 25.06 | 20.48K |
| 2025-04-21 | 24.09 | 24.44 | ↑$0.35 (1.45%) | 23.79 | 24.50 | 13.61K |
| 2025-04-17 | 23.82 | 23.62 | ↓$0.20 (-0.84%) | 23.52 | 23.85 | 21.17K |
| 2025-04-16 | 23.37 | 23.80 | ↑$0.43 (1.86%) | 23.37 | 23.80 | 3.98K |
| 2025-04-15 | 23.82 | 23.86 | ↑$0.04 (0.17%) | 23.47 | 24.03 | 5.90K |
| 2025-04-14 | 22.14 | 23.63 | ↑$1.49 (6.73%) | 22.14 | 23.63 | 18.04K |
| 2025-04-11 | 21.67 | 21.83 | ↑$0.16 (0.74%) | 21.50 | 22.70 | 11.39K |
| 2025-04-10 | 21.90 | 21.33 | ↓$0.57 (-2.60%) | 20.78 | 21.90 | 25.31K |
| 2025-04-09 | 20.81 | 22.10 | ↑$1.29 (6.20%) | 20.22 | 22.35 | 23.76K |
| 2025-04-08 | 20.81 | 20.88 | ↑$0.07 (0.34%) | 20.69 | 21.18 | 12.05K |
| 2025-04-07 | 21.66 | 20.59 | ↓$1.08 (-4.96%) | 18.61 | 21.66 | 15.56K |
| 2025-04-04 | 21.96 | 21.30 | ↓$0.66 (-3.01%) | 21.27 | 22.36 | 48.93K |
| 2025-04-03 | 23.00 | 23.46 | ↑$0.46 (2.00%) | 22.77 | 23.76 | 14.40K |
| 2025-04-02 | 22.50 | 23.08 | ↑$0.58 (2.58%) | 22.45 | 23.84 | 8.62K |
| 2025-04-01 | 22.75 | 22.98 | ↑$0.23 (1.01%) | 21.99 | 22.98 | 24.30K |
| 2025-03-31 | 22.77 | 22.15 | ↓$0.62 (-2.72%) | 22.10 | 22.97 | 26.16K |
| 2025-03-28 | 23.21 | 23.22 | ↑$0.01 (0.04%) | 23.13 | 23.70 | 5.63K |
| 2025-03-27 | 22.50 | 23.37 | ↑$0.87 (3.87%) | 22.50 | 23.78 | 2.01K |
| 2025-03-26 | 22.55 | 22.89 | ↑$0.34 (1.51%) | 22.38 | 22.89 | 6.54K |
| 2025-03-25 | 22.20 | 22.78 | ↑$0.58 (2.61%) | 21.60 | 22.78 | 3.32K |
| 2025-03-24 | 21.76 | 21.52 | ↓$0.24 (-1.10%) | 21.52 | 22.74 | 6.74K |
| 2025-03-21 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.36 | 21.69 | 5.93K |
| 2025-03-20 | 21.53 | 21.86 | ↑$0.33 (1.53%) | 21.52 | 21.86 | 4.28K |
| 2025-03-19 | 22.23 | 22.22 | ↓$0.01 (-0.05%) | 21.59 | 22.78 | 15.28K |
| 2025-03-18 | 22.57 | 22.22 | ↓$0.35 (-1.55%) | 21.97 | 23.05 | 7.08K |
| 2025-03-17 | 22.50 | 22.74 | ↑$0.24 (1.07%) | 22.25 | 22.75 | 7.39K |
| 2025-03-14 | 22.29 | 21.83 | ↓$0.46 (-2.06%) | 21.72 | 22.73 | 13.27K |
Create an account or log in to view more rows.
$AKO-B go green today and we gap up tomrrow
$AKO-B I mean ... head and shoulders .....
$AKO-B trash
$AKO-B Waiting waiting waiting — you know for what !!! Announcement!!!
$AKO-B overvalued
$AKO-B we had no volume for days before the last big rip
$AKO-B -
Buy
buy
buy!
$AKO-B the trend is your friend
until the end.
$AKO-B HODL
$AKO-B Holding.