Embotelladora Andina S.A. Stock Price History
NYSE: AKO.AConsumer DefensiveBeverages - Non-AlcoholicUSD
24.000.00 (0.00%)
At close: Oct 8, 11:12 AM ET · Delayed 15 min
AKO.A price history at a glance
The price history for Embotelladora Andina S.A. (AKO.A) on this page begins on July 4, 1994, when the stock closed at $9.19; it most recently closed at $24.00 on October 5, 2026. The highest price in this record is $34.07, reached on March 4, 2013; the latest close is 29.6% below that peak. Across the 31 complete calendar years in the table, AKO.A finished higher in 17 and lower in 14. Its best year was 2009 (+57.5%) and its worst was 2014 (-33.7%).
Over roughly 32 years the share price changed +161.2%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, AKO.A has gained 24.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $34.07
- Date of high
- Mar 4, 2013
- Low since 1994
- $4.50
- Date of low
- Sep 23, 2002
- 52-week high
- $26.96
- 52-week low
- $18.42
- Last close
- $24.00
AKO.A returns
1 week
+2.00%
1 month
-1.44%
3 months
+0.17%
6 months
+4.53%
Year to date
+3.00%
1 year
+24.42%
3 years
+115.05%
5 years
+120.18%
AKO.A price return, excluding dividends.
AKO.A annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.00 | +15.16% |
| 2025 | 20.84 | +39.12% |
| 2024 | 14.98 | +15.23% |
| 2023 | 13.00 | +19.71% |
| 2022 | 10.86 | +3.63% |
| 2021 | 10.48 | -21.32% |
| 2020 | 13.32 | -12.31% |
| 2019 | 15.19 | -21.17% |
| 2018 | 19.27 | -27.31% |
| 2017 | 26.51 | +29.13% |
| 2016 | 20.53 | +26.11% |
| 2015 | 16.28 | +14.25% |
| 2014 | 14.25 | -33.72% |
| 2013 | 21.50 | -28.69% |
| 2012 | 30.15 | +44.05% |
| 2011 | 20.93 | -12.06% |
| 2010 | 23.80 | +40.41% |
| 2009 | 16.95 | +57.53% |
| 2008 | 10.76 | -32.50% |
| 2007 | 15.94 | +2.91% |
| 2006 | 15.49 | +18.70% |
| 2005 | 13.05 | -0.38% |
| 2004 | 13.10 | +23.00% |
| 2003 | 10.65 | +53.02% |
| 2002 | 6.96 | -29.70% |
| 2001 | 9.90 | -17.50% |
| 2000 | 12.00 | -32.63% |
| 1999 | 17.81 | +22.84% |
| 1998 | 14.50 | -30.54% |
| 1997 | 20.88 | +35.77% |
| 1996 | 15.38 | -14.88% |
| 1995 | 18.06 | +38.28% |
| 1994* | 13.06 | +42.18% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
AKO.A daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | |
| 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +3.55% | |
| 23.66 | 23.66 | 23.66 | 23.66 | 0.00% | |
| 23.66 | 23.66 | 23.66 | 23.66 | +0.55% | |
| 23.53 | 23.53 | 23.53 | 23.53 | -3.96% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -5.66% | |
| 25.97 | 25.97 | 25.97 | 25.97 | 0.00% | |
| 25.97 | 25.97 | 25.97 | 25.97 | 0.00% | |
| 25.97 | 25.97 | 25.97 | 25.97 | 0.00% | |
| 24.24 | 26.00 | 24.24 | 25.97 | +11.89% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.92 | 23.92 | 23.00 | 23.21 | -0.81% | |
| 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | |
| 23.82 | 23.83 | 23.40 | 23.40 | -3.58% | |
| 24.27 | 24.27 | 24.27 | 24.27 | -0.33% | |
| 24.35 | 24.35 | 24.35 | 24.35 | 0.00% | |
| 24.35 | 24.35 | 24.35 | 24.35 | 0.00% | |
| 24.50 | 24.80 | 24.35 | 24.35 | +4.06% | |
| 24.50 | 24.50 | 23.40 | 23.40 | -4.49% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +4.70% | |
| 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -0.93% | |
| 23.55 | 23.62 | 23.55 | 23.62 | -0.63% | |
| 23.77 | 23.77 | 23.77 | 23.77 | 0.00% | |
| 24.00 | 24.12 | 23.77 | 23.77 | -3.18% | |
| 24.21 | 24.96 | 24.00 | 24.55 | +0.61% | |
| 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | |
| 23.80 | 24.40 | 23.80 | 24.40 | +4.01% | |
| 23.46 | 23.46 | 23.46 | 23.46 | -2.70% | |
| 24.11 | 24.11 | 24.11 | 24.11 | 0.00% | |
| 23.80 | 26.06 | 23.80 | 24.11 | -0.08% | |
| 24.13 | 24.13 | 24.13 | 24.13 | 0.00% | |
| 23.50 | 24.13 | 23.48 | 24.13 | +1.39% | |
| 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | |
| 23.80 | 23.80 | 23.80 | 23.80 | -0.04% | |
| 23.98 | 23.98 | 23.81 | 23.81 | +0.25% | |
| 23.75 | 23.75 | 23.75 | 23.75 | +3.26% | |
| 23.97 | 23.97 | 23.00 | 23.00 | -4.13% | |
| 23.99 | 23.99 | 23.99 | 23.99 | +3.76% | |
| 23.12 | 23.12 | 23.12 | 23.12 | -3.67% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +3.18% | |
| 23.49 | 23.49 | 23.26 | 23.26 | +0.30% | |
| 23.19 | 23.19 | 23.19 | 23.19 | +0.83% | |
| 23.00 | 23.00 | 23.00 | 23.00 | +1.32% | |
| 23.00 | 23.00 | 22.70 | 22.70 | +1.43% | |
| 23.29 | 24.67 | 22.38 | 22.38 | -2.70% | |
| 22.85 | 23.19 | 22.75 | 23.00 | +1.10% | |
| 22.60 | 22.78 | 22.60 | 22.75 | +0.66% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.20 | 22.90 | 21.80 | 22.60 | -5.68% | |
| 23.96 | 23.96 | 23.96 | 23.96 | 0.00% | |
| 22.73 | 23.96 | 22.73 | 23.96 | +6.35% | |
| 22.50 | 22.53 | 22.50 | 22.53 | -0.09% | |
| 21.50 | 22.55 | 21.50 | 22.55 | -0.27% | |
| 22.61 | 22.61 | 22.61 | 22.61 | 0.00% | |
| 22.85 | 22.85 | 22.61 | 22.61 | +5.21% | |
| 21.49 | 21.49 | 21.49 | 21.49 | 0.00% | |
| 21.49 | 21.49 | 21.49 | 21.49 | 0.00% | |
| 21.49 | 21.49 | 21.49 | 21.49 | -5.25% | |
| 22.68 | 22.68 | 22.68 | 22.68 | 0.00% | |
| 22.68 | 22.68 | 22.68 | 22.68 | 0.00% | |
| 22.68 | 22.68 | 22.68 | 22.68 | +0.80% | |
| 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | |
| 22.51 | 22.51 | 22.50 | 22.50 | -2.60% | |
| 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | |
| 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | |
| 22.60 | 23.10 | 22.60 | 23.10 | +0.70% | |
| 22.94 | 22.94 | 22.94 | 22.94 | +1.91% | |
| 21.79 | 22.51 | 21.79 | 22.51 | +2.79% | |
| 21.90 | 21.90 | 21.90 | 21.90 | 0.00% | |
| 21.90 | 21.90 | 21.90 | 21.90 | 0.00% | |
| 21.90 | 21.90 | 21.90 | 21.90 | +7.93% | |
| 22.50 | 22.50 | 20.29 | 20.29 | -11.01% | |
| 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | |
| 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | |
| 23.60 | 23.60 | 23.51 | 23.60 | -0.13% | |
| 23.63 | 23.63 | 23.63 | 23.63 | 0.00% | |
| 22.82 | 23.63 | 22.55 | 23.63 | -1.13% | |
| 23.30 | 23.90 | 23.10 | 23.90 | +5.61% | |
| 22.99 | 23.39 | 22.43 | 22.63 | -2.25% | |
| 23.15 | 23.15 | 23.15 | 23.15 | +0.61% | |
| 23.01 | 23.01 | 23.00 | 23.01 | +1.81% | |
| 22.97 | 22.97 | 22.40 | 22.60 | +4.10% | |
| 21.71 | 21.71 | 21.71 | 21.71 | 0.00% | |
| 21.71 | 21.71 | 21.71 | 21.71 | -5.61% | |
| 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | |
| 22.99 | 23.00 | 22.99 | 23.00 | +1.37% | |
| 22.69 | 22.69 | 22.69 | 22.69 | +0.22% | |
| 22.64 | 22.64 | 22.64 | 22.64 | +4.00% | |
| 21.77 | 21.77 | 21.77 | 21.77 | 0.00% | |
| 21.77 | 21.77 | 21.77 | 21.77 | 0.00% | |
| 22.95 | 22.98 | 21.32 | 21.77 | -3.67% | |
| 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | |
| 22.60 | 22.60 | 22.60 | 22.60 | +0.18% | |
| 22.56 | 22.56 | 22.56 | 22.56 | 0.00% | |
| 22.56 | 22.56 | 22.56 | 22.56 | -2.21% | |
| 23.07 | 23.07 | 23.07 | 23.07 | -1.03% | |
| 23.31 | 23.31 | 23.31 | 23.31 | 0.00% | |
| 23.50 | 23.50 | 23.24 | 23.31 | -0.81% | |
| 23.50 | 23.50 | 23.50 | 23.50 | -0.89% | |
| 24.20 | 24.20 | 23.71 | 23.71 | +1.98% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -2.11% | |
| 23.58 | 23.75 | 23.58 | 23.75 | -2.66% | |
| 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | |
| 23.70 | 24.40 | 23.60 | 24.40 | +3.35% | |
| 23.50 | 23.61 | 22.05 | 23.61 | +2.21% | |
| 22.91 | 23.11 | 22.91 | 23.10 | +0.87% | |
| 22.90 | 22.90 | 22.90 | 22.90 | 0.00% | |
| 22.90 | 22.90 | 22.90 | 22.90 | 0.00% | |
| 22.90 | 22.90 | 22.90 | 22.90 | 0.00% | |
| 23.22 | 23.22 | 22.90 | 22.90 | +2.46% | |
| 22.35 | 22.35 | 22.35 | 22.35 | -4.32% | |
| 23.36 | 23.36 | 23.36 | 23.36 | +1.74% | |
| 22.96 | 22.96 | 22.96 | 22.96 | -4.33% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +4.90% | |
| 22.88 | 22.88 | 22.88 | 22.88 | 0.00% | |
| 23.00 | 23.03 | 22.88 | 22.88 | -8.48% | |
| 24.49 | 25.00 | 24.49 | 25.00 | +12.71% | |
| 22.18 | 22.18 | 22.18 | 22.18 | 0.00% | |
| 22.18 | 22.18 | 22.18 | 22.18 | +0.14% | |
| 22.15 | 22.15 | 22.15 | 22.15 | -0.23% | |
| 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | |
| 22.20 | 22.20 | 22.20 | 22.20 | -1.81% | |
| 22.61 | 22.61 | 22.61 | 22.61 | 0.00% | |
| 22.43 | 22.61 | 22.43 | 22.61 | +2.08% | |
| 23.08 | 23.08 | 22.15 | 22.15 | -1.77% | |
| 22.55 | 22.55 | 22.55 | 22.55 | 0.00% | |
| 22.55 | 22.55 | 22.55 | 22.55 | 0.00% | |
| 22.55 | 22.55 | 22.55 | 22.55 | 0.00% | |
| 22.55 | 22.55 | 22.55 | 22.55 | -2.00% | |
| 22.91 | 23.19 | 22.91 | 23.01 | -0.43% | |
| 23.11 | 23.11 | 23.11 | 23.11 | 0.00% | |
| 23.11 | 23.11 | 23.11 | 23.11 | 0.00% | |
| 23.11 | 23.11 | 23.11 | 23.11 | -4.74% | |
| 23.39 | 24.26 | 23.39 | 24.26 | +3.72% | |
| 23.60 | 24.61 | 23.00 | 23.39 | +0.99% | |
| 23.16 | 23.16 | 23.16 | 23.16 | 0.00% | |
| 23.16 | 23.16 | 23.16 | 23.16 | 0.00% | |
| 23.16 | 23.16 | 23.16 | 23.16 | 0.00% | |
| 24.00 | 24.00 | 22.74 | 23.16 | -6.39% | |
| 24.74 | 24.74 | 24.74 | 24.74 | 0.00% | |
| 24.72 | 24.74 | 24.25 | 24.74 | +0.16% | |
| 25.54 | 25.54 | 24.70 | 24.70 | -6.47% | |
| 26.41 | 26.41 | 26.41 | 26.41 | 0.00% | |
| 26.41 | 26.41 | 26.41 | 26.41 | 0.00% | |
| 24.73 | 26.41 | 24.73 | 26.41 | +10.50% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.99 | 24.60 | 23.90 | 23.90 | +1.70% | |
| 23.50 | 23.50 | 23.40 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | -5.05% | |
| 24.75 | 24.75 | 24.75 | 24.75 | 0.00% | |
| 24.75 | 24.75 | 24.75 | 24.75 | +5.27% | |
| 23.51 | 23.51 | 23.51 | 23.51 | -4.04% | |
| 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | |
| 24.06 | 25.73 | 24.06 | 24.50 | -4.60% | |
| 25.83 | 25.83 | 25.68 | 25.68 | -4.75% | |
| 26.96 | 26.96 | 26.96 | 26.96 | 0.00% | |
| 26.96 | 26.96 | 26.96 | 26.96 | 0.00% | |
| 25.88 | 26.96 | 25.88 | 26.96 | +6.14% | |
| 25.43 | 26.00 | 24.33 | 25.40 | +5.18% | |
| 24.10 | 25.75 | 24.10 | 24.15 | -5.48% | |
| 26.00 | 26.00 | 23.49 | 25.55 | +1.51% | |
| 25.17 | 25.17 | 25.17 | 25.17 | +1.99% | |
| 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | |
| 24.66 | 24.68 | 24.66 | 24.68 | +0.73% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +0.62% | |
| 24.34 | 24.35 | 24.33 | 24.35 | +0.83% | |
| 23.00 | 24.24 | 23.00 | 24.15 | +9.77% | |
| 22.67 | 22.67 | 22.00 | 22.00 | -6.38% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | |
| 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | |
| 24.60 | 25.40 | 23.69 | 24.50 | -5.11% | |
| 24.00 | 25.82 | 24.00 | 25.82 | +12.26% | |
| 23.08 | 23.08 | 23.00 | 23.00 | +0.48% | |
| 21.85 | 22.89 | 21.82 | 22.89 | -1.42% | |
| 23.22 | 23.22 | 23.22 | 23.22 | 0.00% | |
| 22.99 | 23.22 | 22.99 | 23.22 | +3.02% | |
| 21.23 | 22.54 | 21.23 | 22.54 | +8.16% | |
| 20.84 | 20.84 | 20.84 | 20.84 | -10.56% | |
| 23.11 | 23.30 | 22.96 | 23.30 | -4.82% | |
| 24.48 | 24.48 | 24.48 | 24.48 | +4.26% | |
| 23.48 | 23.48 | 23.48 | 23.48 | -2.17% | |
| 23.30 | 24.00 | 23.10 | 24.00 | +5.22% | |
| 22.81 | 22.81 | 22.81 | 22.81 | 0.00% | |
| 23.03 | 23.05 | 22.62 | 22.81 | +0.84% | |
| 22.62 | 22.62 | 22.62 | 22.62 | 0.00% | |
| 22.62 | 22.62 | 22.62 | 22.62 | 0.00% | |
| 22.62 | 22.62 | 22.62 | 22.62 | 0.00% | |
| 22.12 | 22.62 | 21.83 | 22.62 | +5.55% | |
| 23.18 | 23.18 | 21.43 | 21.43 | -3.08% | |
| 22.11 | 22.11 | 22.11 | 22.11 | 0.00% | |
| 22.11 | 22.11 | 22.11 | 22.11 | 0.00% | |
| 22.31 | 23.00 | 21.63 | 22.11 | +3.95% | |
| 23.21 | 23.21 | 21.27 | 21.27 | -5.97% | |
| 22.62 | 22.62 | 22.62 | 22.62 | -1.65% | |
| 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | |
| 23.25 | 23.25 | 22.21 | 23.00 | +2.40% | |
| 22.46 | 22.46 | 22.46 | 22.46 | -0.71% | |
| 22.12 | 22.62 | 22.12 | 22.62 | +2.68% | |
| 22.03 | 22.03 | 22.03 | 22.03 | -2.09% | |
| 22.50 | 22.50 | 22.50 | 22.50 | +6.43% | |
| 21.14 | 21.14 | 21.14 | 21.14 | 0.00% | |
| 22.30 | 22.30 | 21.14 | 21.14 | -6.00% | |
| 22.06 | 22.49 | 22.06 | 22.49 | +2.41% | |
| 21.96 | 21.96 | 21.96 | 21.96 | +4.57% | |
| 21.82 | 21.82 | 20.02 | 21.00 | -6.67% | |
| 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | |
| 22.50 | 22.50 | 22.50 | 22.50 | +1.35% | |
| 22.90 | 22.90 | 22.20 | 22.20 | -3.23% | |
| 23.20 | 23.20 | 22.16 | 22.94 | +2.41% | |
| 22.72 | 22.72 | 22.40 | 22.40 | +1.82% | |
| 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | |
| 22.00 | 22.00 | 22.00 | 22.00 | -4.39% | |
| 23.00 | 23.49 | 22.65 | 23.01 | +1.37% | |
| 22.16 | 22.90 | 22.16 | 22.70 | +2.34% | |
| 22.18 | 22.18 | 22.18 | 22.18 | 0.00% | |
| 21.07 | 22.18 | 21.07 | 22.18 | -0.89% | |
| 22.38 | 22.38 | 22.38 | 22.38 | 0.00% | |
| 22.50 | 22.53 | 21.81 | 22.38 | +1.73% | |
| 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | |
| 21.93 | 22.00 | 21.93 | 22.00 | -2.31% | |
| 22.87 | 22.87 | 22.52 | 22.52 | -2.93% | |
| 20.79 | 23.45 | 20.45 | 23.20 | +13.12% | |
| 20.94 | 20.94 | 20.51 | 20.51 | -2.15% | |
| 20.72 | 20.96 | 20.54 | 20.96 | +4.07% | |
| 21.60 | 21.60 | 20.14 | 20.14 | +1.21% | |
| 20.44 | 20.44 | 19.90 | 19.90 | +0.10% | |
| 19.26 | 20.55 | 19.26 | 19.88 | +7.93% | |
| 19.16 | 19.16 | 18.42 | 18.42 | -7.06% | |
| 19.70 | 19.82 | 19.70 | 19.82 | +0.66% | |
| 19.09 | 19.69 | 19.09 | 19.69 | +0.97% | |
| 19.16 | 19.50 | 19.16 | 19.50 | +1.35% | |
| 19.79 | 19.98 | 19.24 | 19.24 | -0.10% | |
| 19.26 | 19.26 | 19.26 | 19.26 | -0.57% | |
| 20.36 | 20.36 | 19.37 | 19.37 | +0.41% | |
| 19.29 | 19.29 | 19.29 | 19.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AKO.A chart for longer ranges.