U.S. Markets closed

Embotelladora Andina S.A. (AKO-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.74+0.21 (+1.27%)
At close: 3:25PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202116.4016.7416.2616.7416.743,900
Jan 14, 202116.9216.9216.5316.5316.531,100
Jan 13, 202116.5116.9116.0616.9116.916,900
Jan 12, 202116.7217.3616.0716.6516.6535,400
Jan 11, 202116.2616.9016.1216.8916.896,900
Jan 08, 202116.1016.6615.9215.9815.984,300
Jan 07, 202115.6516.6815.6116.6516.653,400
Jan 06, 202116.2116.7015.3016.7016.704,100
Jan 05, 202115.3016.8915.3016.8516.851,300
Jan 04, 202115.2716.2015.2716.1916.195,600
Dec 31, 202015.0115.0114.9414.9414.941,900
Dec 30, 202015.0315.5015.0315.0915.091,100
Dec 29, 202015.4115.5915.2915.5915.591,800
Dec 28, 202015.5015.5015.0015.0015.00800
Dec 24, 202015.3415.7215.3415.7215.72500
Dec 23, 202014.2815.3514.2815.3515.355,300
Dec 22, 202014.8615.0814.3014.7914.796,300
Dec 21, 202015.2015.3114.1914.6814.685,200
Dec 18, 202015.0316.5014.5816.5016.508,800
Dec 17, 202014.5014.9914.5014.8714.874,900
Dec 16, 202014.0515.1014.0514.8914.892,300
Dec 15, 202014.4514.9114.2014.3014.307,200
Dec 14, 202014.7915.7014.5015.7015.702,700
Dec 11, 202014.5015.0014.0015.0015.009,500
Dec 10, 202014.8115.0514.1715.0515.059,000
Dec 09, 202014.1514.8414.1514.7014.707,100
Dec 08, 202014.2514.2514.0414.2014.201,500
Dec 07, 202014.4014.4014.1314.2014.204,500
Dec 04, 202014.2914.3013.9314.0914.097,200
Dec 03, 202013.4814.1412.5014.0514.0553,500
Dec 02, 202014.2514.2713.5313.7913.792,400
Dec 01, 202013.5013.9013.1113.6513.654,400
Nov 30, 202013.2713.3113.2713.2913.29700
Nov 27, 202013.5813.5913.2313.5013.502,200
Nov 25, 202013.2913.2913.2913.2913.29100
Nov 24, 202012.8713.3512.8513.0113.012,100
Nov 23, 202013.0113.3412.6912.9612.962,100
Nov 20, 202013.2613.2613.1013.1813.185,300
Nov 19, 202013.3113.3813.1013.1013.108,300
Nov 18, 202013.0513.6412.7213.6413.644,000
Nov 17, 202013.1413.1512.5412.6112.6110,200
Nov 17, 20200.22614 Dividend
Nov 16, 202012.9412.9512.8012.8912.662,500
Nov 13, 202012.8612.8612.8612.8612.63300
Nov 12, 202013.2713.2712.6412.6412.421,700
Nov 11, 202013.3113.3113.1813.2012.972,300
Nov 10, 202013.3513.3513.1513.3513.121,500
Nov 09, 202013.8113.9813.2113.2112.988,300
Nov 06, 202013.4413.5213.1113.1812.955,500
Nov 05, 202012.5313.5812.1913.2012.9711,200
Nov 04, 202012.5013.2112.5013.2112.98138,500
Nov 03, 202012.6312.6612.5012.5312.3164,000
Nov 02, 202012.7012.7412.2112.5312.316,200
Oct 30, 202012.7012.7012.3812.4912.271,400
Oct 29, 202012.1512.6012.1312.4712.2525,300
Oct 28, 202012.4912.5012.3212.5012.2855,100
Oct 27, 202012.3012.4912.3012.4912.27579,800
Oct 26, 202012.4512.5612.1212.1211.913,800
Oct 23, 202012.6412.6512.5812.5812.3665,300
Oct 22, 202012.7513.0012.4113.0012.774,300
Oct 21, 202012.7812.7812.7812.7812.56100
Oct 20, 202012.8312.8312.7812.7812.561,400
Oct 19, 202012.3512.4012.0012.0011.7910,700
Oct 16, 202012.1212.1312.1212.1311.92600
Oct 15, 202012.2512.4212.0012.1211.918,200
Oct 14, 202012.7112.7112.7112.7112.49100
Oct 13, 202012.6113.0012.4513.0012.7713,400
Oct 12, 202012.3112.7512.2212.7512.534,700
Oct 09, 202012.5012.6012.5012.6012.3825,100
Oct 08, 202012.1612.5012.1012.5012.287,200
Oct 07, 202012.6912.8612.3912.8512.621,500
Oct 06, 202012.4612.4612.4612.4612.24300
Oct 05, 202012.6112.6112.3112.3112.09800
Oct 02, 202012.9813.3912.9712.9712.74400
Oct 01, 202012.9213.1212.6812.6812.46900
Sep 30, 202013.0313.1513.0013.0012.778,100
Sep 29, 202013.1913.1913.1913.1912.96-
Sep 28, 202013.1613.4012.9813.1912.961,200
Sep 25, 202012.8013.0012.4513.0012.774,200
Sep 24, 202012.8212.8312.4512.5112.291,900
Sep 23, 202013.3713.3712.5312.5312.3117,100
Sep 22, 202013.8013.8013.8013.8013.56-
Sep 21, 202013.6213.9713.4413.8013.562,000
Sep 18, 202014.4514.4513.4013.4013.16800
Sep 17, 202013.4214.4213.4014.4214.172,900
Sep 16, 202014.0014.0014.0014.0013.75400
Sep 15, 202014.4214.4213.7113.7113.471,400
Sep 14, 202014.4614.4614.1614.1713.92700
Sep 11, 202013.3214.2813.3214.2814.035,300
Sep 10, 202013.7813.8313.5213.5213.282,200
Sep 09, 202013.6113.6113.6113.6113.37-
Sep 08, 202013.8814.2813.2413.6113.372,700
Sep 04, 202013.6313.9713.6313.9713.722,000
Sep 03, 202013.6513.6513.6513.6513.41-
Sep 02, 202012.9813.6912.9813.6513.411,100
Sep 01, 202012.7312.7312.7312.7312.51-
Aug 31, 202013.2913.2912.7312.7312.511,200
Aug 28, 202013.2013.2013.2013.2012.97-
Aug 27, 202013.2013.2013.2013.2012.97500
Aug 26, 202013.0013.2513.0013.2513.022,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...