Embotelladora Andina S.A (AKO-B) Historical Stock Data
26.15 ↓0.57 (-2.13%)
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 12 days where Embotelladora Andina S.A closed green and 18 days where AKO-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 26.16 | 26.15 | ↓$0.01 (-0.04%) | 26.15 | 26.79 | 7.12K |
| 2025-12-17 | 26.91 | 26.72 | ↓$0.19 (-0.71%) | 26.72 | 27.03 | 3.53K |
| 2025-12-16 | 26.87 | 27.11 | ↑$0.24 (0.89%) | 26.87 | 27.49 | 3.32K |
| 2025-12-15 | 27.81 | 27.90 | ↑$0.09 (0.31%) | 26.94 | 28.00 | 6.34K |
| 2025-12-12 | 27.65 | 27.22 | ↓$0.43 (-1.56%) | 26.85 | 28.00 | 3.74K |
| 2025-12-11 | 27.16 | 27.04 | ↓$0.12 (-0.44%) | 26.87 | 27.89 | 3.30K |
| 2025-12-10 | 27.32 | 26.62 | ↓$0.70 (-2.56%) | 26.62 | 27.32 | 3.32K |
| 2025-12-09 | 27.35 | 26.99 | ↓$0.36 (-1.32%) | 26.51 | 27.35 | 4.78K |
| 2025-12-08 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.00 | 27.28 | 3.40K |
| 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 |
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!!!