Embotelladora Andina S.A (AKO-B) Historical Stock Data
17.90 ↑0.02 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKO-B is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.11 | 17.90 | ↓$0.21 (-1.13%) | 17.81 | 18.58 | 8.97K |
| 2024-12-19 | 17.90 | 17.88 | ↓$0.02 (-0.11%) | 17.78 | 18.27 | 7.53K |
| 2024-12-18 | 18.39 | 17.75 | ↓$0.64 (-3.48%) | 17.75 | 18.92 | 15.56K |
| 2024-12-17 | 18.79 | 18.58 | ↓$0.21 (-1.12%) | 18.58 | 18.80 | 4.29K |
| 2024-12-16 | 18.54 | 18.60 | ↑$0.06 (0.32%) | 18.52 | 18.73 | 20.06K |
| 2024-12-13 | 18.79 | 18.95 | ↑$0.16 (0.85%) | 18.76 | 18.95 | 3.77K |
| 2024-12-12 | 18.56 | 18.51 | ↓$0.05 (-0.27%) | 18.46 | 18.86 | 9.77K |
| 2024-12-11 | 18.58 | 18.61 | ↑$0.04 (0.19%) | 18.30 | 18.66 | 20.26K |
| 2024-12-10 | 17.98 | 18.15 | ↑$0.17 (0.95%) | 17.98 | 18.91 | 14.79K |
| 2024-12-09 | 18.91 | 17.85 | ↓$1.06 (-5.61%) | 17.85 | 19.00 | 8.30K |
| 2024-12-06 | 18.28 | 18.76 | ↑$0.48 (2.64%) | 18.20 | 18.76 | 2.45K |
| 2024-12-05 | 17.98 | 18.16 | ↑$0.18 (1.00%) | 17.98 | 18.46 | 3.27K |
| 2024-12-04 | 18.07 | 18.09 | ↑$0.02 (0.11%) | 17.87 | 18.20 | 5.39K |
| 2024-12-03 | 17.90 | 17.96 | ↑$0.06 (0.34%) | 17.90 | 18.05 | 2.48K |
| 2024-12-02 | 17.31 | 17.80 | ↑$0.49 (2.83%) | 17.31 | 18.48 | 12.09K |
| 2024-11-29 | 17.73 | 17.67 | ↓$0.05 (-0.31%) | 17.65 | 17.84 | 5.74K |
| 2024-11-27 | 17.91 | 17.91 | ↑$0.00 (0.00%) | 17.91 | 17.95 | 4.27K |
| 2024-11-26 | 17.84 | 17.63 | ↓$0.21 (-1.18%) | 17.62 | 17.93 | 4.19K |
| 2024-11-25 | 17.81 | 17.85 | ↑$0.04 (0.22%) | 17.81 | 17.92 | 2.34K |
| 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 |
Create an account or log in to view more rows.
$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.
$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