NYSE - Delayed Quote
USD
Embotelladora Andina S.A. (AKO-B)
29.11
+0.71
(+2.50%)
At close: November 6 at 1:35:15 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
28.67
29.23
28.67
29.11
29.11
2,500
Nov 5, 2026
28.83
29.21
28.02
28.40
28.40
9,300
Nov 4, 2026
29.55
29.55
28.72
28.72
28.72
9,200
Nov 3, 2026
28.56
28.98
28.50
28.50
28.50
2,000
Nov 2, 2026
28.11
29.50
28.11
29.34
29.34
5,200
Oct 30, 2026
27.92
28.21
27.92
28.12
28.12
1,500
Oct 29, 2026
28.72
28.93
28.07
28.19
28.19
3,600
Oct 28, 2026
28.23
29.54
28.23
28.93
28.93
2,200
Oct 27, 2026
28.45
30.00
28.45
29.50
29.50
10,700
Oct 26, 2026
28.89
29.02
28.21
28.36
28.36
6,300
Oct 23, 2026
0.247
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
29.43
31.07
28.91
31.07
31.07
1,800
Oct 22, 2026
30.16
30.79
30.01
30.01
29.76
1,600
Oct 21, 2026
30.10
30.24
29.50
29.99
29.74
5,500
Oct 20, 2026
29.57
30.12
29.06
29.64
29.40
15,300
Oct 19, 2026
28.97
29.53
28.97
29.07
28.83
5,100
Oct 16, 2026
29.31
29.36
28.90
29.00
28.76
1,300
Oct 15, 2026
27.88
29.26
27.82
28.97
28.73
8,000
Oct 14, 2026
28.36
28.36
25.96
27.77
27.54
10,700
Oct 13, 2026
29.02
29.13
28.61
29.11
28.87
7,400
Oct 12, 2026
29.02
29.23
29.02
29.23
28.99
1,400
Oct 9, 2026
29.62
29.63
29.43
29.61
29.37
2,500
Oct 8, 2026
30.48
30.48
29.36
29.59
29.35
5,900
Oct 7, 2026
30.37
31.50
29.84
31.50
31.24
2,600
Oct 6, 2026
30.82
30.82
30.40
30.56
30.31
4,400
Oct 5, 2026
29.55
30.16
29.41
29.73
29.49
6,800
Oct 2, 2026
28.85
28.85
28.67
28.67
28.43
3,400
Oct 1, 2026
29.02
29.02
28.41
28.66
28.42
4,500
Sep 30, 2026
29.76
30.01
29.02
29.02
28.78
8,100
Sep 29, 2026
29.83
31.65
29.77
30.43
30.18
7,400
Sep 28, 2026
30.23
30.86
29.83
29.83
29.58
13,800
Sep 25, 2026
30.81
30.83
30.40
30.70
30.45
6,300
Sep 24, 2026
30.83
30.83
30.29
30.29
30.04
5,000
Sep 23, 2026
31.48
31.48
30.60
30.60
30.35
4,600
Sep 22, 2026
31.10
31.55
31.10
31.42
31.16
3,100
Sep 21, 2026
30.98
30.98
30.01
30.50
30.25
4,500
Sep 18, 2026
30.25
30.25
29.52
29.52
29.28
4,400
Sep 17, 2026
29.38
30.55
29.25
30.55
30.30
3,600
Sep 16, 2026
29.80
29.87
29.01
29.41
29.17
6,800
Sep 15, 2026
29.35
29.40
29.35
29.40
29.16
1,500
Sep 14, 2026
29.09
30.00
29.00
29.40
29.16
2,500
Sep 11, 2026
29.10
29.60
29.10
29.50
29.26
5,200
Sep 10, 2026
28.81
29.53
28.81
29.11
28.87
1,600
Sep 9, 2026
29.51
30.00
29.50
29.53
29.29
4,300
Sep 8, 2026
29.08
29.85
29.08
29.50
29.26
96,300
Sep 4, 2026
29.34
29.66
29.02
29.28
29.04
17,700
Sep 3, 2026
30.18
30.42
29.70
29.80
29.55
20,900
Sep 2, 2026
29.00
30.12
28.96
29.88
29.63
78,300
Sep 1, 2026
29.15
29.42
28.33
29.30
29.06
29,400
Aug 31, 2026
28.91
29.19
28.65
29.19
28.95
19,000
Aug 28, 2026
30.38
30.38
29.46
29.56
29.32
32,000
Aug 27, 2026
30.13
30.13
29.64
29.90
29.65
6,500
Aug 26, 2026
30.68
30.68
29.40
30.00
29.75
10,600
Aug 25, 2026
30.51
30.58
30.44
30.44
30.19
2,100
Aug 24, 2026
31.31
31.31
30.53
30.80
30.55
3,500
Aug 21, 2026
0.364
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
30.84
31.36
30.40
31.36
31.10
1,700
Aug 20, 2026
30.97
30.97
30.52
30.75
30.14
2,400
Aug 19, 2026
31.19
31.19
30.40
30.40
29.79
1,100
Aug 18, 2026
29.97
30.16
29.97
30.07
29.47
2,700
Aug 17, 2026
30.33
31.10
30.32
30.93
30.31
8,300
Aug 14, 2026
30.94
31.01
30.33
30.72
30.11
2,600
Aug 13, 2026
30.69
30.93
29.83
30.90
30.28
10,000
Aug 12, 2026
31.65
31.65
31.00
31.00
30.38
1,900
Aug 11, 2026
32.00
32.37
31.01
31.50
30.87
2,800
Aug 10, 2026
31.64
31.70
31.32
31.40
30.77
4,300
Aug 7, 2026
31.31
31.40
31.31
31.40
30.77
1,000
Aug 6, 2026
31.63
31.81
31.00
31.31
30.68
4,400
Aug 5, 2026
31.27
31.27
30.57
31.26
30.64
2,900
Aug 4, 2026
30.07
31.09
30.07
31.09
30.47
2,100
Aug 3, 2026
29.51
30.57
29.51
29.92
29.32
3,500
Jul 31, 2026
30.51
30.51
29.50
30.05
29.45
3,000
Jul 30, 2026
30.00
30.15
29.93
29.93
29.33
12,800
Jul 29, 2026
29.29
30.35
29.20
29.29
28.71
18,500
Jul 28, 2026
29.30
30.02
29.30
29.71
29.12
6,300
Jul 27, 2026
29.16
30.14
29.16
29.50
28.91
6,800
Jul 24, 2026
29.12
29.12
29.12
29.12
28.54
-
Jul 23, 2026
29.07
29.38
28.90
29.12
28.54
6,200
Jul 22, 2026
29.04
30.49
29.04
29.71
29.12
1,600
Jul 21, 2026
28.85
30.44
28.74
29.42
28.83
7,200
Jul 20, 2026
29.52
30.25
29.34
29.85
29.25
5,700
Jul 17, 2026
30.35
30.35
30.10
30.10
29.50
700
Jul 16, 2026
30.98
30.98
30.08
30.08
29.48
1,500
Jul 15, 2026
30.29
32.40
30.20
30.20
29.60
11,700
Jul 14, 2026
30.43
31.05
30.40
30.40
29.79
1,600
Jul 13, 2026
30.42
31.05
30.29
30.60
29.99
4,600
Jul 10, 2026
29.64
31.00
29.64
29.90
29.30
1,200
Jul 9, 2026
28.35
30.83
28.03
30.10
29.50
19,700
Jul 8, 2026
29.13
29.13
27.58
28.50
27.93
3,300
Jul 7, 2026
29.16
29.81
29.16
29.81
29.21
1,400
Jul 6, 2026
29.63
29.78
29.41
29.78
29.19
1,400
Jul 2, 2026
30.70
30.70
29.21
29.49
28.90
3,700
Jul 1, 2026
29.25
30.43
29.00
30.43
29.82
6,100
Jun 30, 2026
30.50
30.50
29.16
29.16
28.58
5,300
Jun 29, 2026
29.58
31.25
29.58
31.21
30.59
8,300
Jun 26, 2026
29.69
29.69
29.15
29.15
28.57
2,200
Jun 25, 2026
29.87
29.87
29.16
29.43
28.84
7,200
Jun 24, 2026
28.62
29.52
28.62
29.41
28.82
3,200
Jun 23, 2026
30.25
30.25
29.00
29.40
28.81
1,000
Jun 22, 2026
28.70
29.99
28.70
29.95
29.35
8,000
Jun 18, 2026
28.87
29.50
28.56
29.13
28.55
4,100
Jun 17, 2026
29.17
30.05
29.17
29.31
28.72
8,000
Jun 16, 2026
29.64
30.30
29.06
29.78
29.19
3,100
Jun 15, 2026
29.49
30.30
29.49
29.89
29.29
2,600
Jun 12, 2026
29.76
29.80
28.90
29.02
28.44
6,700
Jun 11, 2026
27.48
29.18
27.48
29.18
28.60
8,500
Jun 10, 2026
27.20
28.00
26.80
26.80
26.26
3,100
Jun 9, 2026
27.16
28.00
26.01
26.61
26.08
13,500
Jun 8, 2026
27.00
27.21
26.51
26.57
26.04
5,000
Jun 5, 2026
27.63
27.63
27.01
27.31
26.76
3,300
Jun 4, 2026
29.00
29.72
28.18
28.68
28.11
5,700
Jun 3, 2026
29.50
29.50
28.55
28.55
27.98
9,200
Jun 2, 2026
29.61
30.02
29.61
29.96
29.36
3,100
Jun 1, 2026
30.05
30.32
29.60
29.71
29.12
15,500
May 29, 2026
31.99
31.99
29.60
29.60
29.01
2,700
May 28, 2026
29.20
30.77
29.20
29.37
28.78
8,200
May 27, 2026
29.46
29.83
29.09
29.36
28.77
1,800
May 26, 2026
28.72
30.33
28.72
29.60
29.01
8,300
May 22, 2026
28.19
29.75
28.05
28.89
28.31
1,500
May 21, 2026
28.40
29.40
28.39
28.89
28.31
7,000
May 20, 2026
28.65
28.70
28.08
28.48
27.91
3,100
May 19, 2026
27.25
28.25
27.21
27.70
27.15
4,200
May 18, 2026
28.41
29.21
27.70
28.01
27.45
10,900
May 15, 2026
27.03
28.26
26.68
27.85
27.29
17,800
May 14, 2026
27.00
28.45
27.00
27.08
26.54
4,100
May 13, 2026
27.93
28.50
26.99
26.99
26.45
6,700
May 12, 2026
28.10
28.44
27.01
28.44
27.87
5,400
May 11, 2026
28.30
28.76
27.80
27.96
27.40
5,100
May 8, 2026
0.751
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
26.69
29.24
26.69
28.18
27.62
5,400
May 7, 2026
28.53
29.86
27.13
27.13
25.85
1,300
May 6, 2026
29.19
29.62
28.54
28.61
27.26
3,700
May 5, 2026
26.55
27.74
26.55
27.68
26.38
4,400
May 4, 2026
28.27
28.56
26.11
26.75
25.49
7,600
May 1, 2026
28.19
28.20
27.16
27.65
26.35
1,600
Apr 30, 2026
28.64
28.76
27.12
28.21
26.88
11,600
Apr 29, 2026
29.10
31.00
28.28
28.28
26.95
4,900
Apr 28, 2026
30.10
30.10
28.87
28.87
27.51
4,000
Apr 27, 2026
29.48
30.93
29.03
29.84
28.43
4,100
Apr 24, 2026
30.77
30.77
29.27
29.75
28.35
4,400
Apr 23, 2026
30.10
31.35
29.51
29.51
28.12
27,100
Apr 22, 2026
30.36
30.52
30.25
30.50
29.06
2,400
Apr 21, 2026
31.26
31.26
30.00
30.65
29.21
3,300
Apr 20, 2026
30.36
30.39
30.36
30.39
28.96
1,900
Apr 17, 2026
30.40
31.01
30.40
30.55
29.11
3,800
Apr 16, 2026
30.35
30.48
29.80
30.22
28.80
4,700
Apr 15, 2026
30.57
30.57
29.72
29.99
28.58
9,000
Apr 14, 2026
29.97
30.65
28.88
30.01
28.60
47,000
Apr 13, 2026
28.21
29.74
28.21
29.57
28.18
11,400
Apr 10, 2026
28.38
29.70
28.38
29.37
27.99
3,600
Apr 9, 2026
27.05
29.90
27.05
28.50
27.16
6,700
Apr 8, 2026
28.65
28.65
26.94
27.02
25.75
10,200
Apr 7, 2026
26.61
27.06
26.42
26.69
25.43
11,700
Apr 6, 2026
26.05
27.14
26.05
26.61
25.36
5,400
Apr 2, 2026
25.70
26.76
25.50
25.64
24.43
6,300
Apr 1, 2026
25.79
26.07
25.55
26.07
24.84
6,100
Mar 31, 2026
25.20
25.96
25.00
25.22
24.03
15,700
Mar 30, 2026
25.51
25.51
24.12
24.60
23.44
3,700
Mar 27, 2026
25.16
25.30
25.04
25.06
23.88
3,300
Mar 26, 2026
25.96
26.00
25.15
25.37
24.18
5,500
Mar 25, 2026
26.23
26.69
25.59
26.15
24.92
9,200
Mar 24, 2026
26.20
26.50
25.51
25.98
24.76
14,400
Mar 23, 2026
29.15
29.15
26.51
26.66
25.40
8,100
Mar 20, 2026
27.17
27.94
26.75
27.00
25.73
2,100
Mar 19, 2026
27.29
28.00
26.70
27.10
25.82
5,200
Mar 18, 2026
29.23
29.23
26.88
26.88
25.61
8,800
Mar 17, 2026
27.40
27.70
27.22
27.22
25.94
15,300
Mar 16, 2026
27.37
27.50
26.80
27.20
25.92
38,700
Mar 13, 2026
26.64
26.91
26.25
26.47
25.22
14,300
Mar 12, 2026
26.48
26.74
25.91
26.50
25.25
11,500
Mar 11, 2026
26.93
27.72
26.50
26.77
25.51
10,400
Mar 10, 2026
27.84
27.86
26.81
27.13
25.85
12,400
Mar 9, 2026
25.70
27.75
25.68
27.22
25.94
59,900
Mar 6, 2026
25.97
26.49
25.70
26.00
24.78
9,600
Mar 5, 2026
27.14
27.14
25.98
26.33
25.09
2,800
Mar 4, 2026
26.64
27.59
26.41
26.92
25.65
4,600
Mar 3, 2026
26.85
27.04
25.48
26.71
25.45
16,700
Mar 2, 2026
28.16
28.22
27.28
27.75
26.44
23,300
Feb 27, 2026
29.35
29.54
28.47
28.55
27.21
7,000
Feb 26, 2026
30.02
30.03
29.25
29.35
27.97
22,700
Feb 25, 2026
30.21
30.60
30.12
30.20
28.78
25,400
Feb 24, 2026
30.00
30.72
30.00
30.19
28.77
38,600
Feb 23, 2026
30.20
31.04
30.02
30.46
29.03
16,500
Feb 20, 2026
30.74
30.78
29.58
30.56
29.12
20,300
Feb 19, 2026
31.00
31.00
29.77
30.20
28.78
31,800
Feb 18, 2026
31.40
31.50
30.18
30.72
29.27
24,700
Feb 17, 2026
31.10
31.95
30.33
31.09
29.63
13,800
Feb 13, 2026
31.44
31.44
30.01
30.89
29.44
32,300
Feb 12, 2026
32.10
32.48
30.77
31.31
29.84
25,100
Feb 11, 2026
31.63
32.00
31.07
32.00
30.49
5,700
Feb 10, 2026
31.46
31.71
31.26
31.66
30.17
7,400
Feb 9, 2026
31.52
32.00
31.52
31.89
30.39
21,900
Feb 6, 2026
32.14
32.19
31.27
31.55
30.06
19,900
Feb 5, 2026
32.99
32.99
31.55
31.60
30.11
11,700
Feb 4, 2026
33.35
33.35
32.38
33.34
31.77
6,300
Feb 3, 2026
32.81
33.86
32.44
33.15
31.59
23,400
Feb 2, 2026
31.51
32.99
30.43
32.41
30.88
237,300
Jan 30, 2026
31.49
31.61
31.05
31.42
29.94
31,000
Jan 29, 2026
31.91
32.37
31.34
32.00
30.49
120,600
Jan 28, 2026
31.85
32.93
31.40
31.51
30.03
72,800
Jan 27, 2026
30.51
31.71
30.51
31.71
30.22
7,200
Jan 26, 2026
31.45
31.46
30.43
30.48
29.04
18,100
Jan 23, 2026
31.09
31.38
30.30
30.75
29.30
42,300
Jan 22, 2026
30.51
31.00
30.35
30.58
29.14
2,700
Jan 21, 2026
31.43
31.43
30.12
30.12
28.70
1,400
Jan 20, 2026
29.60
29.83
29.06
29.83
28.43
8,800
Jan 16, 2026
29.38
30.40
28.81
30.04
28.63
14,300
Jan 15, 2026
29.59
30.39
28.50
29.10
27.73
3,600
Jan 14, 2026
30.19
30.25
29.46
29.70
28.30
20,500
Jan 13, 2026
30.01
30.50
29.36
29.81
28.41
10,400
Jan 12, 2026
29.50
30.36
28.91
29.99
28.58
23,700
Jan 9, 2026
28.64
29.21
28.64
28.94
27.58
5,400
Jan 8, 2026
29.74
29.74
27.60
28.64
27.29
28,700
Jan 7, 2026
28.12
28.97
27.81
27.88
26.57
1,000
Jan 6, 2026
27.74
28.72
27.66
28.72
27.37
5,900
Jan 5, 2026
27.09
27.69
26.57
27.47
26.18
5,700
Jan 2, 2026
28.57
28.57
27.07
27.07
25.80
4,900
Dec 31, 2025
28.00
28.00
27.50
27.90
26.59
7,100
Dec 30, 2025
27.49
28.41
26.63
27.40
26.11
25,100
Dec 29, 2025
27.43
27.63
27.14
27.14
25.86
14,200
Dec 26, 2025
27.40
27.80
27.40
27.53
26.23
2,300
Dec 24, 2025
27.10
27.30
27.10
27.30
26.01
500
Dec 23, 2025
26.70
27.47
26.70
27.26
25.98
12,800
Dec 22, 2025
27.00
27.00
26.80
26.80
25.54
9,500
Dec 19, 2025
26.61
27.17
26.09
26.56
25.31
10,500
Dec 18, 2025
26.16
26.79
26.15
26.15
24.92
11,800
Dec 17, 2025
26.91
27.03
26.64
26.72
25.46
3,900
Dec 16, 2025
26.87
27.49
26.87
27.11
25.83
3,300
Dec 15, 2025
27.81
28.00
26.94
27.90
26.59
6,600
Dec 12, 2025
27.65
28.00
26.85
27.22
25.94
3,700
Dec 11, 2025
27.16
27.89
26.87
27.04
25.77
3,800
Dec 10, 2025
27.32
27.32
26.62
26.62
25.37
4,600
Dec 9, 2025
27.35
27.35
26.51
26.99
25.72
4,800
Dec 8, 2025
27.25
27.28
27.00
27.25
25.97
3,500
Dec 5, 2025
27.95
27.95
27.00
27.22
25.94
5,700
Dec 4, 2025
27.23
27.62
27.19
27.27
25.99
3,600
Dec 3, 2025
27.15
27.71
26.95
26.95
25.68
5,500
Dec 2, 2025
27.62
27.62
27.18
27.18
25.90
3,000
Dec 1, 2025
27.29
27.82
26.95
27.82
26.51
5,100
Nov 28, 2025
27.01
27.43
27.01
27.19
25.91
3,100
Nov 26, 2025
26.87
27.18
26.39
26.66
25.40
3,000
Nov 25, 2025
26.77
26.77
26.36
26.66
25.40
2,500
Nov 24, 2025
26.69
26.91
26.19
26.66
25.40
4,200
Nov 21, 2025
26.46
26.59
25.89
26.36
25.12
10,100
Nov 20, 2025
27.45
27.52
25.92
26.74
25.48
4,900
Nov 19, 2025
27.47
27.80
26.83
27.01
25.74
16,200
Nov 18, 2025
27.40
27.58
27.18
27.19
25.91
30,300
Nov 17, 2025
27.43
28.21
27.23
27.64
26.34
13,900
Nov 14, 2025
27.60
27.63
26.70
26.88
25.61
17,000
Nov 13, 2025
28.65
29.38
27.27
28.70
27.35
7,600
Nov 12, 2025
27.74
28.69
27.36
28.55
27.21
6,100
Nov 11, 2025
27.19
27.54
26.99
27.54
26.24
4,900
Nov 10, 2025
27.32
27.71
27.21
27.71
26.40
331,300
Nov 7, 2025
27.39
27.76
26.88
27.20
25.92
190,000
