NYSE - Nasdaq Real Time Price
USD
Embotelladora Andina S.A. (AKO-A)
24.20
0.00
(0.00%)
As of October 29 at 2:31:44 PM EDT. Market Open.
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 2, 2026
24.20
23.88
23.88
23.88
23.88
532
Oct 30, 2026
24.20
24.20
24.20
24.20
24.20
-
Oct 29, 2026
24.20
24.20
24.20
24.20
24.20
100
Oct 28, 2026
23.61
23.61
23.61
23.61
23.61
-
Oct 27, 2026
23.61
23.61
23.61
23.61
23.61
-
Oct 26, 2026
23.61
23.61
23.61
23.61
23.61
-
Oct 23, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
23.42
23.78
23.18
23.61
23.61
1,800
Oct 22, 2026
24.29
24.29
24.29
24.29
24.07
-
Oct 21, 2026
24.29
24.29
24.29
24.29
24.07
-
Oct 20, 2026
24.29
24.29
24.29
24.29
24.07
-
Oct 19, 2026
24.29
24.29
24.29
24.29
24.07
-
Oct 16, 2026
24.29
24.29
24.29
24.29
24.07
400
Oct 15, 2026
23.90
23.90
23.90
23.90
23.68
-
Oct 14, 2026
23.90
23.90
23.90
23.90
23.68
400
Oct 13, 2026
23.90
23.90
23.90
23.90
23.68
100
Oct 12, 2026
23.90
23.90
23.90
23.90
23.68
200
Oct 9, 2026
24.00
24.00
24.00
24.00
23.78
-
Oct 8, 2026
24.00
24.00
24.00
24.00
23.78
500
Oct 7, 2026
24.50
24.50
24.50
24.50
24.27
-
Oct 6, 2026
24.50
24.50
24.50
24.50
24.27
1,800
Oct 5, 2026
23.66
23.66
23.66
23.66
23.44
-
Oct 2, 2026
23.66
23.66
23.66
23.66
23.44
400
Oct 1, 2026
23.53
23.53
23.53
23.53
23.31
200
Sep 30, 2026
24.50
24.50
24.50
24.50
24.27
200
Sep 29, 2026
25.97
25.97
25.97
25.97
25.73
-
Sep 28, 2026
25.97
25.97
25.97
25.97
25.73
-
Sep 25, 2026
25.97
25.97
25.97
25.97
25.73
-
Sep 24, 2026
24.24
26.00
24.24
25.97
25.73
1,600
Sep 23, 2026
23.21
23.21
23.21
23.21
23.00
-
Sep 22, 2026
23.21
23.21
23.21
23.21
23.00
-
Sep 21, 2026
23.21
23.21
23.21
23.21
23.00
-
Sep 18, 2026
23.21
23.21
23.21
23.21
23.00
-
Sep 17, 2026
23.21
23.21
23.21
23.21
23.00
-
Sep 16, 2026
23.92
23.92
23.00
23.21
23.00
1,500
Sep 15, 2026
23.40
23.40
23.40
23.40
23.18
-
Sep 14, 2026
23.82
23.83
23.40
23.40
23.18
1,100
Sep 11, 2026
24.27
24.27
24.27
24.27
24.05
400
Sep 10, 2026
24.35
24.35
24.35
24.35
24.12
-
Sep 9, 2026
24.35
24.35
24.35
24.35
24.12
-
Sep 8, 2026
24.50
24.80
24.35
24.35
24.12
1,200
Sep 4, 2026
24.50
24.50
23.40
23.40
23.18
400
Sep 3, 2026
24.50
24.50
24.50
24.50
24.27
800
Sep 2, 2026
23.40
23.40
23.40
23.40
23.18
-
Sep 1, 2026
23.40
23.40
23.40
23.40
23.18
400
Aug 31, 2026
23.55
23.62
23.55
23.62
23.40
900
Aug 28, 2026
23.77
23.77
23.77
23.77
23.55
-
Aug 27, 2026
24.00
24.12
23.77
23.77
23.55
1,100
Aug 26, 2026
24.21
24.96
24.00
24.55
24.32
2,900
Aug 25, 2026
24.40
24.40
24.40
24.40
24.17
-
Aug 24, 2026
23.80
24.40
23.80
24.40
24.17
1,000
Aug 21, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
23.46
23.46
23.46
23.46
23.24
600
Aug 20, 2026
24.11
24.11
24.11
24.11
23.56
-
Aug 19, 2026
23.80
26.06
23.80
24.11
23.56
3,700
Aug 18, 2026
24.13
24.13
24.13
24.13
23.58
-
Aug 17, 2026
23.50
24.13
23.48
24.13
23.58
1,800
Aug 14, 2026
23.80
23.80
23.80
23.80
23.26
-
Aug 13, 2026
23.80
23.80
23.80
23.80
23.26
1,000
Aug 12, 2026
23.98
23.98
23.81
23.81
23.27
1,200
Aug 11, 2026
23.75
23.75
23.75
23.75
23.21
1,200
Aug 10, 2026
23.97
23.97
23.00
23.00
22.48
700
Aug 7, 2026
23.99
23.99
23.99
23.99
23.44
200
Aug 6, 2026
23.12
23.12
23.12
23.12
22.59
200
Aug 5, 2026
24.00
24.00
24.00
24.00
23.45
100
Aug 4, 2026
23.49
23.49
23.26
23.26
22.73
1,400
Aug 3, 2026
23.19
23.19
23.19
23.19
22.66
300
Jul 31, 2026
23.00
23.00
23.00
23.00
22.48
500
Jul 30, 2026
23.00
23.00
22.70
22.70
22.18
600
Jul 29, 2026
23.29
24.67
22.38
22.38
21.87
1,600
Jul 28, 2026
22.85
23.19
22.75
23.00
22.48
1,200
Jul 27, 2026
22.60
22.78
22.60
22.75
22.23
1,700
Jul 24, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 23, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 22, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 21, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 20, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 17, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 16, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 15, 2026
22.60
22.60
22.60
22.60
22.08
200
Jul 14, 2026
22.60
22.60
22.60
22.60
22.08
-
Jul 13, 2026
22.20
22.90
21.80
22.60
22.08
1,900
Jul 10, 2026
23.96
23.96
23.96
23.96
23.41
-
Jul 9, 2026
22.73
23.96
22.73
23.96
23.41
1,800
Jul 8, 2026
22.50
22.53
22.50
22.53
22.02
300
Jul 7, 2026
21.50
22.55
21.50
22.55
22.04
700
Jul 6, 2026
22.61
22.61
22.61
22.61
22.09
-
Jul 2, 2026
22.85
22.85
22.61
22.61
22.09
1,200
Jul 1, 2026
21.49
21.49
21.49
21.49
21.00
-
Jun 30, 2026
21.49
21.49
21.49
21.49
21.00
-
Jun 29, 2026
21.49
21.49
21.49
21.49
21.00
400
Jun 26, 2026
22.68
22.68
22.68
22.68
22.16
-
Jun 25, 2026
22.68
22.68
22.68
22.68
22.16
-
Jun 24, 2026
22.68
22.68
22.68
22.68
22.16
400
Jun 23, 2026
22.50
22.50
22.50
22.50
21.99
-
Jun 22, 2026
22.51
22.51
22.50
22.50
21.99
300
Jun 18, 2026
23.10
23.10
23.10
23.10
22.57
-
Jun 17, 2026
23.10
23.10
23.10
23.10
22.57
500
Jun 16, 2026
22.60
23.10
22.60
23.10
22.57
2,100
Jun 15, 2026
22.94
22.94
22.94
22.94
22.42
300
Jun 12, 2026
21.79
22.51
21.79
22.51
22.00
600
Jun 11, 2026
21.90
21.90
21.90
21.90
21.40
-
Jun 10, 2026
21.90
21.90
21.90
21.90
21.40
-
Jun 9, 2026
21.90
21.90
21.90
21.90
21.40
300
Jun 8, 2026
22.50
22.50
20.29
20.29
19.83
1,600
Jun 5, 2026
22.80
22.80
22.80
22.80
22.28
500
Jun 4, 2026
23.60
23.60
23.60
23.60
23.06
-
Jun 3, 2026
23.60
23.60
23.51
23.60
23.06
2,400
Jun 2, 2026
23.63
23.63
23.63
23.63
23.09
-
Jun 1, 2026
22.82
23.63
22.55
23.63
23.09
1,500
May 29, 2026
23.30
23.90
23.10
23.90
23.35
1,900
May 28, 2026
22.99
23.39
22.43
22.63
22.11
5,300
May 27, 2026
23.15
23.15
23.15
23.15
22.62
400
May 26, 2026
23.01
23.01
23.00
23.01
22.48
5,700
May 22, 2026
22.97
22.97
22.40
22.60
22.08
3,000
May 21, 2026
21.71
21.71
21.71
21.71
21.21
-
May 20, 2026
21.71
21.71
21.71
21.71
21.21
2,100
May 19, 2026
23.00
23.00
23.00
23.00
22.48
-
May 18, 2026
22.99
23.00
22.99
23.00
22.48
1,700
May 15, 2026
22.69
22.69
22.69
22.69
22.17
100
May 14, 2026
22.64
22.64
22.64
22.64
22.12
500
May 13, 2026
21.77
21.77
21.77
21.77
21.27
-
May 12, 2026
21.77
21.77
21.77
21.77
21.27
-
May 11, 2026
22.95
22.98
21.32
21.77
21.27
4,800
May 8, 2026
0.683
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
22.60
22.60
22.60
22.60
22.08
-
May 7, 2026
22.60
22.60
22.60
22.60
21.42
300
May 6, 2026
22.56
22.56
22.56
22.56
21.38
-
May 5, 2026
22.56
22.56
22.56
22.56
21.38
400
May 4, 2026
23.07
23.07
23.07
23.07
21.86
1,100
May 1, 2026
23.31
23.31
23.31
23.31
22.09
-
Apr 30, 2026
23.50
23.50
23.24
23.31
22.09
3,100
Apr 29, 2026
23.50
23.50
23.50
23.50
22.27
300
Apr 28, 2026
24.20
24.20
23.71
23.71
22.47
1,600
Apr 27, 2026
23.25
23.25
23.25
23.25
22.03
700
Apr 24, 2026
23.58
23.75
23.58
23.75
22.51
200
Apr 23, 2026
24.40
24.40
24.40
24.40
23.12
-
Apr 22, 2026
23.70
24.40
23.60
24.40
23.12
800
Apr 21, 2026
23.50
23.61
22.05
23.61
22.37
5,200
Apr 20, 2026
22.91
23.11
22.91
23.10
21.89
900
Apr 17, 2026
22.90
22.90
22.90
22.90
21.70
-
Apr 16, 2026
22.90
22.90
22.90
22.90
21.70
-
Apr 15, 2026
22.90
22.90
22.90
22.90
21.70
-
Apr 14, 2026
23.22
23.22
22.90
22.90
21.70
800
Apr 13, 2026
22.35
22.35
22.35
22.35
21.18
300
Apr 10, 2026
23.36
23.36
23.36
23.36
22.14
300
Apr 9, 2026
22.96
22.96
22.96
22.96
21.76
200
Apr 8, 2026
24.00
24.00
24.00
24.00
22.74
200
Apr 7, 2026
22.88
22.88
22.88
22.88
21.68
-
Apr 6, 2026
23.00
23.03
22.88
22.88
21.68
2,700
Apr 2, 2026
24.49
25.00
24.49
25.00
23.69
2,200
Apr 1, 2026
22.18
22.18
22.18
22.18
21.02
-
Mar 31, 2026
22.18
22.18
22.18
22.18
21.02
600
Mar 30, 2026
22.15
22.15
22.15
22.15
20.99
300
Mar 27, 2026
22.20
22.20
22.20
22.20
21.04
-
Mar 26, 2026
22.20
22.20
22.20
22.20
21.04
600
Mar 25, 2026
22.61
22.61
22.61
22.61
21.43
-
Mar 24, 2026
22.43
22.61
22.43
22.61
21.43
500
Mar 23, 2026
23.08
23.08
22.15
22.15
20.99
500
Mar 20, 2026
22.55
22.55
22.55
22.55
21.37
-
Mar 19, 2026
22.55
22.55
22.55
22.55
21.37
-
Mar 18, 2026
22.55
22.55
22.55
22.55
21.37
-
Mar 17, 2026
22.55
22.55
22.55
22.55
21.37
300
Mar 16, 2026
22.91
23.19
22.91
23.01
21.81
1,300
Mar 13, 2026
23.11
23.11
23.11
23.11
21.90
-
Mar 12, 2026
23.11
23.11
23.11
23.11
21.90
-
Mar 11, 2026
23.11
23.11
23.11
23.11
21.90
900
Mar 10, 2026
23.39
24.26
23.39
24.26
22.99
1,200
Mar 9, 2026
23.60
24.61
23.00
23.39
22.17
5,400
Mar 6, 2026
23.16
23.16
23.16
23.16
21.95
-
Mar 5, 2026
23.16
23.16
23.16
23.16
21.95
-
Mar 4, 2026
23.16
23.16
23.16
23.16
21.95
-
Mar 3, 2026
24.00
24.00
22.74
23.16
21.95
2,100
Mar 2, 2026
24.74
24.74
24.74
24.74
23.44
-
Feb 27, 2026
24.72
24.74
24.25
24.74
23.44
1,200
Feb 26, 2026
25.54
25.54
24.70
24.70
23.41
400
Feb 25, 2026
26.41
26.41
26.41
26.41
25.03
-
Feb 24, 2026
26.41
26.41
26.41
26.41
25.03
-
Feb 23, 2026
24.73
26.41
24.73
26.41
25.03
2,800
Feb 20, 2026
23.90
23.90
23.90
23.90
22.65
-
Feb 19, 2026
23.99
24.60
23.90
23.90
22.65
5,200
Feb 18, 2026
23.50
23.50
23.40
23.50
22.27
1,000
Feb 17, 2026
23.50
23.50
23.50
23.50
22.27
400
Feb 13, 2026
24.75
24.75
24.75
24.75
23.45
-
Feb 12, 2026
24.75
24.75
24.75
24.75
23.45
200
Feb 11, 2026
23.51
23.51
23.51
23.51
22.28
500
Feb 10, 2026
24.50
24.50
24.50
24.50
23.22
-
Feb 9, 2026
24.06
25.73
24.06
24.50
23.22
4,100
Feb 6, 2026
25.83
25.83
25.68
25.68
24.34
600
Feb 5, 2026
26.96
26.96
26.96
26.96
25.55
-
Feb 4, 2026
26.96
26.96
26.96
26.96
25.55
-
Feb 3, 2026
25.88
26.96
25.88
26.96
25.55
700
Feb 2, 2026
25.43
26.00
24.33
25.40
24.07
2,900
Jan 30, 2026
24.10
25.75
24.10
24.15
22.89
4,100
Jan 29, 2026
26.00
26.00
23.49
25.55
24.21
1,300
Jan 28, 2026
25.17
25.17
25.17
25.17
23.85
300
Jan 27, 2026
24.68
24.68
24.68
24.68
23.39
-
Jan 26, 2026
24.66
24.68
24.66
24.68
23.39
800
Jan 23, 2026
24.50
24.50
24.50
24.50
23.22
200
Jan 22, 2026
24.34
24.35
24.33
24.35
23.08
500
Jan 21, 2026
23.00
24.24
23.00
24.15
22.89
2,200
Jan 20, 2026
22.67
22.67
22.00
22.00
20.85
1,200
Jan 16, 2026
23.50
23.50
23.50
23.50
22.27
-
Jan 15, 2026
23.50
23.50
23.50
23.50
22.27
200
Jan 14, 2026
24.50
24.50
24.50
24.50
23.22
-
Jan 13, 2026
24.60
25.40
23.69
24.50
23.22
5,500
Jan 12, 2026
24.00
25.82
24.00
25.82
24.47
900
Jan 9, 2026
23.08
23.08
23.00
23.00
21.80
500
Jan 8, 2026
21.85
22.89
21.82
22.89
21.69
1,600
Jan 7, 2026
23.22
23.22
23.22
23.22
22.00
-
Jan 6, 2026
22.99
23.22
22.99
23.22
22.00
2,200
Jan 5, 2026
21.23
22.54
21.23
22.54
21.36
1,200
Jan 2, 2026
20.84
20.84
20.84
20.84
19.75
5,200
Dec 31, 2025
23.11
23.30
22.96
23.30
22.08
1,600
Dec 30, 2025
24.48
24.48
24.48
24.48
23.20
2,100
Dec 29, 2025
23.48
23.48
23.48
23.48
22.25
1,600
Dec 26, 2025
23.30
24.00
23.10
24.00
22.74
1,400
Dec 24, 2025
22.81
22.81
22.81
22.81
21.62
-
Dec 23, 2025
23.03
23.05
22.62
22.81
21.62
2,900
Dec 22, 2025
22.62
22.62
22.62
22.62
21.44
-
Dec 19, 2025
22.62
22.62
22.62
22.62
21.44
-
Dec 18, 2025
22.62
22.62
22.62
22.62
21.44
-
Dec 17, 2025
22.12
22.62
21.83
22.62
21.44
6,100
Dec 16, 2025
23.18
23.18
21.43
21.43
20.31
700
Dec 15, 2025
22.11
22.11
22.11
22.11
20.95
-
Dec 12, 2025
22.11
22.11
22.11
22.11
20.95
-
Dec 11, 2025
22.31
23.00
21.63
22.11
20.95
2,600
Dec 10, 2025
23.21
23.21
21.27
21.27
20.16
1,000
Dec 9, 2025
22.62
22.62
22.62
22.62
21.44
300
Dec 8, 2025
23.00
23.00
23.00
23.00
21.80
-
Dec 5, 2025
23.25
23.25
22.21
23.00
21.80
700
Dec 4, 2025
22.46
22.46
22.46
22.46
21.28
100
Dec 3, 2025
22.12
22.62
22.12
22.62
21.44
300
Dec 2, 2025
22.03
22.03
22.03
22.03
20.88
400
Dec 1, 2025
22.50
22.50
22.50
22.50
21.32
1,100
Nov 28, 2025
21.14
21.14
21.14
21.14
20.03
-
Nov 26, 2025
22.30
22.30
21.14
21.14
20.03
900
Nov 25, 2025
22.06
22.49
22.06
22.49
21.31
800
Nov 24, 2025
21.96
21.96
21.96
21.96
20.81
400
Nov 21, 2025
21.82
21.82
20.02
21.00
19.90
2,800
Nov 20, 2025
22.50
22.50
22.50
22.50
21.32
-
Nov 19, 2025
22.50
22.50
22.50
22.50
21.32
200
Nov 18, 2025
22.90
22.90
22.20
22.20
21.04
900
Nov 17, 2025
23.20
23.20
22.16
22.94
21.74
1,800
Nov 14, 2025
22.72
22.72
22.40
22.40
21.23
400
Nov 13, 2025
22.00
22.00
22.00
22.00
20.85
-
Nov 12, 2025
22.00
22.00
22.00
22.00
20.85
300
Nov 11, 2025
23.00
23.49
22.65
23.01
21.81
2,400
Nov 10, 2025
22.16
22.90
22.16
22.70
21.51
2,600
Nov 7, 2025
22.18
22.18
22.18
22.18
21.02
-
Nov 6, 2025
21.07
22.18
21.07
22.18
21.02
300
Nov 5, 2025
22.38
22.38
22.38
22.38
21.21
-
Nov 4, 2025
22.50
22.53
21.81
22.38
21.21
4,700
Nov 3, 2025
22.00
22.00
22.00
22.00
20.85
300
