Skip to main content
AKO.B logo

Embotelladora Andina S.A.

AKO.BNYSEConsumer StaplesBeverages - Non-Alcoholic

$29.00Today:- (-)1Y +17.19%

As of Oct 16, 2026 close

Market cap
$4.80B
P/E (TTM)
16.07
Forward P/E
13.77
Dividend yield
8.47%
52-week range
$23.33$33.86
Volume (live)
-
Avg. volume (3M)
8.52K

Embotelladora Andina (AKO.B) Historical Stock Prices

Analyze Embotelladora Andina (AKO.B) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Embotelladora Andina (AKO.B) Interactive Price Chart

Interactive historical price chart showing Embotelladora Andina stock price movements and trends across multiple time periods.

Loading chart...

AKO.B Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AKO.B historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.3129.3628.9029.0029.001.26K
Oct 15, 202627.8829.2627.8228.9728.978.00K
Oct 14, 202628.3628.3625.9627.7727.7710.71K
Oct 13, 202629.0229.1328.6129.1129.117.37K
Oct 12, 202629.0229.2329.0229.2329.231.43K
Oct 9, 202629.6129.6329.4329.6129.612.48K
Oct 8, 202630.4830.4829.3629.5929.595.88K
Oct 7, 202630.3731.5029.8431.5031.502.64K
Oct 6, 202630.8230.8230.4030.5530.554.39K
Oct 5, 202629.5530.1629.4129.7329.736.84K
Oct 2, 202628.8528.8528.6728.6728.673.37K
Oct 1, 202629.0229.0228.4128.6628.664.47K
Sep 30, 202629.7630.0129.0229.0229.028.15K
Sep 29, 202629.8331.6529.7730.4330.437.36K
Sep 28, 202630.2330.8629.8329.8329.8313.79K
Sep 25, 202630.8130.8330.4030.7030.706.31K
Sep 24, 202630.8230.8330.2930.2930.295.02K
Sep 23, 202631.4831.4830.6030.6030.604.57K
Sep 22, 202631.1031.5531.1031.4231.423.11K
Sep 21, 202630.9830.9830.0130.5030.504.54K
Sep 18, 202630.2530.2529.5229.5229.524.38K
Sep 17, 202629.3830.5529.2530.5530.553.61K
Sep 16, 202629.8029.8729.0029.4129.416.82K
Sep 15, 202629.3529.4029.3529.4029.401.49K
Sep 14, 202629.0930.0029.0029.4029.402.46K
Sep 11, 202629.1029.6029.1029.5029.505.18K
Sep 10, 202628.8129.5328.8129.1129.111.63K
Sep 9, 202629.5130.0029.5029.5229.524.27K
Sep 8, 202629.0829.8529.0829.5029.5096.33K
Sep 4, 202629.3429.6629.0229.2829.2817.69K
Sep 3, 202630.1830.4229.7029.8029.8020.88K
Sep 2, 202629.0030.1228.9629.8829.8878.32K
Sep 1, 202629.1529.4228.3329.3029.3023.87K
Aug 31, 202628.9129.1928.6529.1929.1919.01K
Aug 28, 202630.3830.3829.4629.5629.5632.00K
Aug 27, 202630.1330.1329.6429.9029.906.45K
Aug 26, 202630.6830.6829.3930.0030.0010.57K
Aug 25, 202630.5130.5830.4430.4430.442.07K
Aug 24, 202631.3131.3130.5330.8030.803.49K
Aug 21, 202630.8431.3630.4031.3631.361.68K
Aug 20, 202630.9730.9730.5230.7530.512.40K
Aug 19, 202631.1831.1930.4030.4030.171.13K
Aug 18, 202629.9730.1629.9730.0729.842.71K
Aug 17, 202630.3331.1030.3230.9330.698.31K
Aug 14, 202630.9431.0130.3330.7230.482.62K
Aug 13, 202630.6930.9329.8330.9030.6610.04K
Aug 12, 202631.6531.6531.0031.0030.761.86K
Aug 11, 202632.0032.3731.0131.5031.262.76K
Aug 10, 202631.6431.7031.3231.4031.164.25K
Aug 7, 202631.3131.4031.3131.4031.161.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.