Embotelladora Andina S.A. (AKO-A) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AKO-A Stock Price Trajectory (2011–2026)
As of March 2, 2026, Embotelladora Andina S.A. (AKO-A) trades at $24.30, representing a +60.0% return over the past year. The stock has delivered a +10.4% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $34.07 on March 4, 2013. From this peak, AKO-A has corrected -28.7%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CCEP (+28.0% 1Y), KOF (+24.7% 1Y), and COKE (+42.8% 1Y), AKO-A has outperformed the peer group average. Compare AKO-A vs CCEP →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 24.72 | 25.54 | 24.25 | 24.30 | 24 | -2.17% |
| 2026-02-26 | 25.54 | 25.54 | 24.70 | 24.84 | 24 | -0.64% |
| 2026-02-24 | 24.73 | 26.41 | 24.73 | 25.00 | 25 | -5.34% |
| 2026-02-23 | 24.73 | 26.41 | 24.73 | 26.41 | 26 | +8.10% |
| 2026-02-20 | 23.99 | 24.43 | 23.90 | 24.43 | 24 | +2.22% |
| 2026-02-19 | 23.99 | 24.43 | 23.90 | 23.90 | 3K | +1.70% |
| 2026-02-18 | 23.50 | 23.50 | 23.40 | 23.50 | 1K | 0.00% |
| 2026-02-17 | 23.50 | 23.50 | 23.50 | 23.50 | 411 | -5.05% |
| 2026-02-13 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | 0.00% |
| 2026-02-12 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +5.27% |
| 2026-02-11 | 23.51 | 23.51 | 23.51 | 23.51 | 500 | -4.04% |
| 2026-02-10 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | 0.00% |
| 2026-02-09 | 24.06 | 25.73 | 24.06 | 24.50 | 4K | -4.60% |
| 2026-02-06 | 25.83 | 25.83 | 25.68 | 25.68 | 600 | -4.75% |
| 2026-02-05 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | 0.00% |
| 2026-02-04 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | 0.00% |
| 2026-02-03 | 25.88 | 26.96 | 25.88 | 26.96 | 700 | +6.14% |
| 2026-02-02 | 25.43 | 26.00 | 24.33 | 25.40 | 3K | +5.18% |
| 2026-01-30 | 24.10 | 25.75 | 24.10 | 24.15 | 4K | -5.48% |
| 2026-01-29 | 26.00 | 26.00 | 23.49 | 25.55 | 1K | +1.51% |
| 2026-01-28 | 25.17 | 25.17 | 25.17 | 25.17 | 300 | +1.99% |
| 2026-01-27 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | 0.00% |
| 2026-01-26 | 24.66 | 24.68 | 24.66 | 24.68 | 800 | +0.73% |
| 2026-01-24 | 24.50 | 24.50 | 24.50 | 24.50 | 222 | 0.00% |
| 2026-01-23 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.62% |
| 2026-01-22 | 24.34 | 24.35 | 24.33 | 24.35 | 500 | +0.83% |
| 2026-01-21 | 23.00 | 24.24 | 23.00 | 24.15 | 2K | +9.77% |
| 2026-01-20 | 22.67 | 22.67 | 22.00 | 22.00 | 1K | -6.38% |
| 2026-01-16 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | 0.00% |
| 2026-01-15 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | -4.08% |
See AKO-A's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AKO-A Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AKO-A vs WMT
See how AKO-A stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has AKO-A stock performed recently?
AKO-A returned +60.0% over the past year, beating its 5-year annualized CAGR of +10.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AKO-A's all-time high price?
Embotelladora Andina S.A. reached $34.07 on 2013-03-04. The 52-week high is $26.96. Current 1-year return of +60.0% places the stock closer to historical peaks.
Where can I download AKO-A historical price data?
This page provides AKO-A daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.