Embotelladora Andina S.A (AKO-A) Historical Stock Data
13.76 ↑0.36 (2.69%)
As of Market Close on April 26th, 2024.
Historical Data
In the past 30 trading days, AKO-A is down -0.50% a day on average. There have been 20 days where Embotelladora Andina S.A closed green and 10 days where AKO-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.45 | 13.76 | ↓$0.69 (-4.80%) | 13.76 | 14.45 | 765 |
| 2024-04-25 | 13.80 | 13.40 | ↓$0.40 (-2.90%) | 12.85 | 14.80 | 9.50K |
| 2024-04-24 | 13.58 | 13.20 | ↓$0.38 (-2.80%) | 13.20 | 13.58 | 1.76K |
| 2024-04-23 | 13.58 | 13.78 | ↑$0.20 (1.47%) | 12.72 | 13.89 | 3.76K |
| 2024-04-22 | 13.81 | 13.10 | ↓$0.72 (-5.18%) | 13.10 | 13.81 | 1.90K |
| 2024-04-18 | 12.83 | 12.83 | ↑$0.00 (0.00%) | 12.83 | 12.83 | 222 |
| 2024-04-17 | 12.70 | 12.83 | ↑$0.14 (1.06%) | 12.70 | 12.83 | 1.14K |
| 2024-04-16 | 12.95 | 12.73 | ↓$0.22 (-1.70%) | 12.61 | 12.95 | 3.37K |
| 2024-04-15 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.95 | 12.95 | 369 |
| 2024-04-12 | 13.20 | 12.82 | ↓$0.38 (-2.88%) | 12.82 | 13.20 | 2.93K |
| 2024-04-11 | 13.06 | 13.06 | ↑$0.00 (0.00%) | 13.06 | 13.06 | 163 |
| 2024-04-10 | 12.82 | 12.82 | ↑$0.00 (0.00%) | 12.82 | 12.82 | 418 |
| 2024-04-09 | 13.20 | 12.82 | ↓$0.38 (-2.86%) | 12.82 | 13.22 | 3.37K |
| 2024-04-08 | 12.95 | 13.18 | ↑$0.23 (1.78%) | 12.94 | 13.84 | 14.25K |
| 2024-04-05 | 12.83 | 12.83 | ↑$0.00 (0.00%) | 12.83 | 12.83 | 344 |
| 2024-04-04 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.47 | 78 |
| 2024-04-03 | 12.28 | 12.47 | ↑$0.19 (1.55%) | 12.28 | 12.47 | 2.05K |
| 2024-04-02 | 12.38 | 12.38 | ↑$0.00 (0.00%) | 12.38 | 12.38 | 401 |
| 2024-04-01 | 12.53 | 12.53 | ↑$0.00 (0.00%) | 12.53 | 12.53 | 140 |
| 2024-03-28 | 12.53 | 12.53 | ↑$0.00 (0.00%) | 12.53 | 12.53 | 247 |
| 2024-03-27 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.18 | 12.18 | 13 |
| 2024-03-26 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.18 | 12.18 | 125 |
| 2024-03-25 | 12.19 | 12.66 | ↑$0.47 (3.86%) | 12.19 | 12.66 | 428 |
| 2024-03-22 | 12.15 | 12.15 | ↑$0.00 (0.00%) | 12.15 | 12.15 | 102 |
| 2024-03-21 | 12.60 | 12.15 | ↓$0.45 (-3.57%) | 12.15 | 12.60 | 1.55K |
| 2024-03-19 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 41 |
| 2024-03-18 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 278 |
| 2024-03-15 | 12.78 | 12.75 | ↓$0.03 (-0.23%) | 12.75 | 12.78 | 466 |
| 2024-03-14 | 12.83 | 12.82 | ↓$0.01 (-0.09%) | 12.82 | 12.83 | 508 |
| 2024-03-13 | 12.52 | 12.81 | ↑$0.30 (2.36%) | 12.52 | 12.81 | 4.94K |
Create an account or log in to view more rows.
$AKO-A eyeing for a scalp
$AKO-A see you on the moon
$AKO-A upupup!
$AKO-A only getting stronger
$AKO-A Take it Bears !
$AKO-A CHUG CHUG CHUG
$AKO-A Silly Bears tricks are for kids
$AKO-A holy fuck
$AKO-A whelp. you win this round. goodluck
$AKO-A why spike ?