Embotelladora Andina S.A (AKO-B) Historical Stock Data
27.22 ↓0.05 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKO-B is down -0.35% a day on average. There have been 14 days where Embotelladora Andina S.A closed green and 16 days where AKO-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.95 | 27.22 | ↓$0.73 (-2.61%) | 27.00 | 27.95 | 5.71K |
| 2025-12-04 | 27.23 | 27.27 | ↑$0.04 (0.14%) | 27.19 | 27.62 | 3.51K |
| 2025-12-03 | 27.15 | 26.95 | ↓$0.20 (-0.74%) | 26.95 | 27.71 | 4.37K |
| 2025-12-02 | 27.62 | 27.18 | ↓$0.44 (-1.59%) | 27.18 | 27.62 | 3.02K |
| 2025-12-01 | 27.29 | 27.82 | ↑$0.53 (1.94%) | 26.95 | 27.82 | 4.68K |
| 2025-11-28 | 27.01 | 27.19 | ↑$0.18 (0.67%) | 27.01 | 27.43 | 1.51K |
| 2025-11-26 | 26.87 | 26.66 | ↓$0.21 (-0.78%) | 26.66 | 27.18 | 2.86K |
| 2025-11-25 | 26.77 | 26.66 | ↓$0.11 (-0.41%) | 26.36 | 26.77 | 2.47K |
| 2025-11-24 | 26.69 | 26.66 | ↓$0.03 (-0.11%) | 26.19 | 26.91 | 4.18K |
| 2025-11-21 | 26.46 | 26.36 | ↓$0.10 (-0.38%) | 25.89 | 26.59 | 9.88K |
| 2025-11-20 | 27.45 | 26.74 | ↓$0.71 (-2.57%) | 25.92 | 27.52 | 4.86K |
| 2025-11-19 | 27.47 | 27.01 | ↓$0.45 (-1.66%) | 27.01 | 27.76 | 12.37K |
| 2025-11-18 | 27.40 | 27.19 | ↓$0.21 (-0.77%) | 27.18 | 27.58 | 12.41K |
| 2025-11-17 | 27.43 | 27.64 | ↑$0.21 (0.77%) | 27.23 | 28.21 | 13.24K |
| 2025-11-14 | 27.60 | 26.88 | ↓$0.72 (-2.61%) | 26.70 | 27.63 | 17.04K |
| 2025-11-13 | 28.65 | 28.70 | ↑$0.05 (0.18%) | 27.27 | 29.38 | 7.47K |
| 2025-11-12 | 27.74 | 28.55 | ↑$0.81 (2.92%) | 27.45 | 28.55 | 5.91K |
| 2025-11-11 | 27.19 | 27.54 | ↑$0.35 (1.29%) | 26.99 | 27.54 | 4.45K |
| 2025-11-10 | 27.32 | 27.71 | ↑$0.39 (1.43%) | 27.21 | 27.71 | 330.99K |
| 2025-11-07 | 27.39 | 27.20 | ↓$0.19 (-0.69%) | 27.00 | 27.76 | 149.18K |
| 2025-11-06 | 27.10 | 27.20 | ↑$0.10 (0.37%) | 26.99 | 27.38 | 6.54K |
| 2025-11-05 | 26.71 | 27.28 | ↑$0.57 (2.13%) | 26.71 | 27.31 | 9.42K |
| 2025-11-04 | 27.99 | 26.00 | ↓$1.99 (-7.11%) | 26.00 | 27.99 | 16.61K |
| 2025-11-03 | 27.03 | 26.34 | ↓$0.69 (-2.55%) | 26.25 | 27.38 | 244K |
| 2025-10-31 | 26.90 | 27.06 | ↑$0.16 (0.59%) | 26.31 | 27.50 | 6.48K |
| 2025-10-30 | 26.70 | 27.22 | ↑$0.52 (1.95%) | 26.70 | 27.25 | 36.33K |
| 2025-10-29 | 26.79 | 26.50 | ↓$0.29 (-1.08%) | 26.16 | 27.00 | 8.99K |
| 2025-10-28 | 26.20 | 26.39 | ↑$0.19 (0.73%) | 26.10 | 26.66 | 16.28K |
| 2025-10-27 | 25.45 | 25.85 | ↑$0.40 (1.57%) | 25.42 | 26.25 | 46.11K |
| 2025-10-24 | 24.50 | 24.13 | ↓$0.37 (-1.51%) | 24.11 | 25.30 | 16.91K |
Create an account or log in to view more rows.
$AKO-B low volume
expect flat or negative close
$AKO-B gonna take my L with this one
$AKO-B let’s go baby!
$AKO-B we’re fucked tomorrow boys
$AKO-B ready to explode
$AKO-B starting to gap up a little
$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!!!