Embotell Andina Sa Cl A ADR (NY:AKO-A)
17.82
-0.35
(-1.90%)
Streaming Delayed Price
Updated: 10:53 AM EDT, Jul 31, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 18.22 | 18.22 | 18.17 | 18.17 | 798 | -0.02(-0.11%) |
| Jul 29, 2025 | 18.28 | 18.28 | 18.09 | 18.19 | 1,883 | +0.52(+2.94%) |
| Jul 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 468 | -1.10(-5.89%) |
| Jul 23, 2025 | 18.77 | 65 | +0.04(+0.24%) | |||
| Jul 22, 2025 | 18.70 | 18.73 | 18.70 | 18.73 | 600 | +0.05(+0.27%) |
| Jul 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 596 | -0.51(-2.66%) |
| Jul 16, 2025 | 19.19 | 17 | +0.09(+0.47%) | |||
| Jul 14, 2025 | 19.10 | 197 | -0.41(-2.13%) | |||
| Jul 10, 2025 | 19.52 | 30 | +0.57(+3.04%) | |||
| Jul 09, 2025 | 19.39 | 19.39 | 18.94 | 18.94 | 451 | -0.91(-4.61%) |
| Jul 07, 2025 | 19.86 | 40 | +0.05(+0.28%) | |||
| Jun 30, 2025 | 19.80 | 65 | +0.05(+0.25%) | |||
| Jun 27, 2025 | 19.75 | 19.75 | 19.73 | 19.75 | 1,288 | -0.01(-0.05%) |
| Jun 26, 2025 | 19.74 | 19.81 | 19.74 | 19.76 | 1,001 | +0.22(+1.13%) |
| Jun 24, 2025 | 19.54 | 144 | -0.62(-3.08%) | |||
| Jun 20, 2025 | 20.16 | 244 | +0.50(+2.52%) | |||
| Jun 18, 2025 | 19.31 | 19.95 | 19.11 | 19.66 | 1,943 | -0.14(-0.68%) |
| Jun 17, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 830 | -0.70(-3.41%) |
| Jun 16, 2025 | 19.97 | 20.50 | 19.97 | 20.50 | 2,156 | +0.80(+4.06%) |
| Jun 13, 2025 | 20.00 | 20.00 | 19.55 | 19.70 | 687 | +0.01(+0.05%) |
| Jun 12, 2025 | 19.07 | 19.70 | 19.07 | 19.69 | 2,855 | +0.12(+0.61%) |
| Jun 11, 2025 | 19.75 | 19.90 | 19.26 | 19.57 | 3,143 | +0.04(+0.19%) |
| Jun 10, 2025 | 19.85 | 20.08 | 19.50 | 19.53 | 2,506 | -0.47(-2.33%) |
| Jun 09, 2025 | 20.39 | 20.39 | 19.62 | 20.00 | 1,730 | -0.28(-1.38%) |
| Jun 06, 2025 | 19.89 | 20.45 | 19.01 | 20.28 | 2,877 | -0.47(-2.27%) |
| Jun 05, 2025 | 20.50 | 20.75 | 20.24 | 20.75 | 1,409 | -0.06(-0.29%) |
| Jun 04, 2025 | 21.01 | 21.05 | 20.74 | 20.81 | 1,165 | -0.34(-1.58%) |
| Jun 03, 2025 | 21.18 | 21.18 | 21.14 | 21.14 | 270 | +0.30(+1.44%) |
| Jun 02, 2025 | 20.60 | 20.85 | 20.50 | 20.85 | 2,257 | +0.35(+1.68%) |
| May 30, 2025 | 20.51 | 20.54 | 20.50 | 20.50 | 1,184 | -0.52(-2.47%) |
| May 29, 2025 | 21.61 | 21.61 | 21.02 | 21.02 | 446 | -0.13(-0.61%) |
| May 28, 2025 | 20.96 | 21.15 | 20.54 | 21.15 | 1,785 | +0.31(+1.49%) |
| May 27, 2025 | 20.61 | 21.44 | 20.61 | 20.84 | 1,091 | -0.17(-0.81%) |
| May 23, 2025 | 19.00 | 21.36 | 19.00 | 21.01 | 5,862 | +0.17(+0.79%) |
| May 22, 2025 | 20.10 | 20.84 | 20.02 | 20.84 | 6,334 | -0.05(-0.26%) |
| May 21, 2025 | 20.07 | 20.90 | 20.07 | 20.90 | 1,467 | +0.43(+2.10%) |
| May 20, 2025 | 20.34 | 20.52 | 20.05 | 20.47 | 1,542 | -0.08(-0.39%) |
| May 19, 2025 | 18.46 | 20.55 | 18.46 | 20.55 | 1,452 | +0.10(+0.49%) |
| May 16, 2025 | 20.50 | 20.50 | 19.94 | 20.45 | 2,453 | -0.54(-2.57%) |
| May 15, 2025 | 19.96 | 20.99 | 19.96 | 20.99 | 6,231 | +0.57(+2.79%) |
| May 14, 2025 | 19.79 | 22.39 | 19.78 | 20.42 | 16,929 | +0.85(+4.34%) |
| May 13, 2025 | 19.38 | 19.60 | 19.25 | 19.57 | 20,367 | +0.33(+1.72%) |
| May 12, 2025 | 19.35 | 19.37 | 18.56 | 19.24 | 7,693 | +0.18(+0.96%) |
| May 09, 2025 | 19.40 | 19.40 | 18.95 | 19.06 | 2,718 | +0.16(+0.83%) |
| May 08, 2025 | 19.40 | 19.50 | 17.95 | 18.90 | 58,287 | -0.30(-1.56%) |
| May 07, 2025 | 19.50 | 19.83 | 18.90 | 19.20 | 19,791 | -0.15(-0.78%) |
| May 06, 2025 | 19.12 | 19.35 | 19.12 | 19.35 | 883 | -0.03(-0.15%) |
| May 05, 2025 | 19.40 | 19.40 | 19.33 | 19.38 | 8,259 | +0.36(+1.89%) |
| May 02, 2025 | 19.14 | 19.14 | 18.84 | 19.02 | 2,161 | +0.04(+0.21%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
