Embotelladora Andina S.A (AKO-A) Historical Stock Data
22.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKO-A is down -0.34% a day on average. There have been 17 days where Embotelladora Andina S.A closed green and 13 days where AKO-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 23.03 | 22.81 | ↓$0.22 (-0.96%) | 22.62 | 23.05 | 2.91K |
| 2025-12-17 | 22.12 | 22.62 | ↑$0.50 (2.26%) | 21.99 | 22.62 | 6.06K |
| 2025-12-16 | 23.18 | 21.43 | ↓$1.75 (-7.55%) | 21.43 | 23.18 | 700 |
| 2025-12-11 | 22.31 | 22.11 | ↓$0.20 (-0.90%) | 22.11 | 22.97 | 2.43K |
| 2025-12-10 | 23.21 | 21.27 | ↓$1.94 (-8.36%) | 21.27 | 23.21 | 0.96K |
| 2025-12-09 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.62 | 22.62 | 289 |
| 2025-12-05 | 23.25 | 23.00 | ↓$0.25 (-1.08%) | 22.21 | 23.25 | 654 |
| 2025-12-04 | 22.46 | 22.46 | ↑$0.00 (0.00%) | 22.46 | 22.46 | 127 |
| 2025-12-03 | 22.12 | 22.62 | ↑$0.50 (2.26%) | 22.12 | 22.62 | 328 |
| 2025-12-02 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.03 | 404 |
| 2025-12-01 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 1.05K |
| 2025-11-26 | 22.30 | 21.14 | ↓$1.16 (-5.20%) | 21.14 | 22.30 | 860 |
| 2025-11-25 | 22.06 | 22.49 | ↑$0.43 (1.95%) | 22.06 | 22.49 | 792 |
| 2025-11-24 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.96 | 21.96 | 413 |
| 2025-11-21 | 21.82 | 21.00 | ↓$0.82 (-3.76%) | 20.02 | 21.82 | 2.79K |
| 2025-11-19 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 189 |
| 2025-11-18 | 22.90 | 22.20 | ↓$0.70 (-3.04%) | 22.20 | 22.90 | 0.94K |
| 2025-11-17 | 23.20 | 22.94 | ↓$0.26 (-1.13%) | 22.16 | 23.20 | 1.82K |
| 2025-11-14 | 22.72 | 22.40 | ↓$0.32 (-1.41%) | 22.40 | 22.72 | 407 |
| 2025-11-12 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 322 |
| 2025-11-11 | 23.00 | 23.01 | ↑$0.01 (0.04%) | 22.65 | 23.01 | 2.43K |
| 2025-11-10 | 22.16 | 22.70 | ↑$0.54 (2.44%) | 22.16 | 22.90 | 2.56K |
| 2025-11-06 | 21.07 | 22.18 | ↑$1.11 (5.27%) | 21.07 | 22.18 | 324 |
| 2025-11-04 | 22.50 | 22.38 | ↓$0.12 (-0.53%) | 21.81 | 22.53 | 4.27K |
| 2025-11-03 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 337 |
| 2025-10-31 | 21.93 | 22.00 | ↑$0.07 (0.33%) | 21.93 | 22.00 | 1.05K |
| 2025-10-30 | 22.87 | 22.52 | ↓$0.35 (-1.53%) | 22.52 | 22.87 | 697 |
| 2025-10-29 | 20.79 | 23.20 | ↑$2.41 (11.59%) | 20.50 | 23.20 | 4.41K |
| 2025-10-28 | 20.94 | 20.51 | ↓$0.43 (-2.05%) | 20.51 | 20.94 | 0.92K |
| 2025-10-27 | 20.72 | 20.96 | ↑$0.24 (1.16%) | 20.54 | 20.96 | 3.35K |
Create an account or log in to view more rows.
$AKO-A wtf is that dump
$AKO-A nearing a decent swing entry point
$AKO-A Short again!! 😀 😀
$AKO-A bear trap
$AKO-A lets see if it can hold the line
$AKO-A BOUGHT TODAY!
$AKO-A come to papa
$AKO-A I love this stonk!
$AKO-A tomorrow will be an explosion day
I believe it!
$AKO-A YALL READY????????