Embotelladora Andina S.A (AKO-B) Historical Stock Data
16.71 ↑0.00 (0.00%)
As of Market Close on April 24th, 2024.
Historical Data
In the past 30 trading days, AKO-B is up 0.08% a day on average. There have been 18 days where Embotelladora Andina S.A closed green and 12 days where AKO-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.34 | 16.71 | ↑$0.37 (2.26%) | 16.16 | 16.73 | 18.55K |
| 2024-04-23 | 16.19 | 16.42 | ↑$0.23 (1.42%) | 16.19 | 16.49 | 24.03K |
| 2024-04-22 | 16.29 | 16.23 | ↓$0.06 (-0.40%) | 16.18 | 16.42 | 1.92K |
| 2024-04-19 | 16.06 | 16.46 | ↑$0.40 (2.49%) | 16.06 | 16.46 | 2.58K |
| 2024-04-18 | 15.87 | 16.10 | ↑$0.23 (1.46%) | 15.68 | 16.19 | 5.80K |
| 2024-04-17 | 15.66 | 15.74 | ↑$0.08 (0.51%) | 15.66 | 15.82 | 2.45K |
| 2024-04-16 | 15.49 | 15.61 | ↑$0.12 (0.77%) | 15.31 | 15.61 | 5.45K |
| 2024-04-15 | 16.16 | 15.56 | ↓$0.60 (-3.71%) | 15.40 | 16.16 | 7.53K |
| 2024-04-12 | 16.26 | 15.82 | ↓$0.44 (-2.71%) | 15.82 | 16.41 | 5.09K |
| 2024-04-11 | 16.55 | 16.56 | ↑$0.01 (0.06%) | 16.46 | 16.66 | 3.11K |
| 2024-04-10 | 16.35 | 16.27 | ↓$0.08 (-0.49%) | 16.27 | 16.59 | 23.66K |
| 2024-04-09 | 15.96 | 16.35 | ↑$0.39 (2.45%) | 15.96 | 16.39 | 4.63K |
| 2024-04-08 | 15.89 | 16.05 | ↑$0.17 (1.04%) | 15.87 | 16.36 | 17.50K |
| 2024-04-05 | 15.95 | 15.92 | ↓$0.03 (-0.19%) | 15.83 | 15.96 | 6.28K |
| 2024-04-04 | 15.79 | 16.16 | ↑$0.37 (2.34%) | 15.55 | 16.26 | 17.19K |
| 2024-04-03 | 15.60 | 15.44 | ↓$0.16 (-0.99%) | 15.44 | 15.69 | 10.40K |
| 2024-04-02 | 15.07 | 15.24 | ↑$0.17 (1.13%) | 15.07 | 15.49 | 14.45K |
| 2024-04-01 | 15.05 | 15.07 | ↑$0.02 (0.13%) | 15.01 | 15.18 | 18.30K |
| 2024-03-28 | 15.20 | 14.90 | ↓$0.30 (-1.97%) | 14.89 | 15.36 | 9.88K |
| 2024-03-27 | 14.95 | 15.17 | ↑$0.22 (1.47%) | 14.95 | 15.17 | 10.24K |
| 2024-03-26 | 15.11 | 14.84 | ↓$0.27 (-1.79%) | 14.79 | 15.12 | 14.16K |
| 2024-03-25 | 15.19 | 15.03 | ↓$0.16 (-1.05%) | 15.01 | 15.74 | 16.48K |
| 2024-03-22 | 15.70 | 15.40 | ↓$0.30 (-1.91%) | 15.40 | 15.94 | 3.45K |
| 2024-03-21 | 15.76 | 15.36 | ↓$0.40 (-2.54%) | 15.33 | 15.76 | 7.42K |
| 2024-03-20 | 15.98 | 16.09 | ↑$0.11 (0.69%) | 15.98 | 16.09 | 1.13K |
| 2024-03-19 | 16.16 | 16.28 | ↑$0.12 (0.74%) | 16.16 | 16.28 | 2.39K |
| 2024-03-18 | 16.21 | 16.16 | ↓$0.05 (-0.31%) | 16.10 | 16.32 | 5.06K |
| 2024-03-15 | 16.34 | 16.40 | ↑$0.05 (0.34%) | 16.34 | 16.54 | 3.27K |
| 2024-03-14 | 16.42 | 16.50 | ↑$0.08 (0.49%) | 16.40 | 16.50 | 3.22K |
| 2024-03-13 | 16.23 | 16.36 | ↑$0.13 (0.80%) | 16.22 | 16.41 | 5.12K |
Create an account or log in to view more rows.
$AKO-B Ride this train. You won't regret.
$AKO-B cup and handle forming
$AKO-B Bullish !!! Can’t wait for Monday!!
$AKO-B news?
$AKO-B This is how I feel everyday holding this gem.
$AKO-B get ready bears and bulls
$AKO-B not good
$AKO-B the greatest stock of all time
will not bow to the shorts
oh yeah
$AKO-B starting to gap up a little
$AKO-B yeeeeeee haw