Embotelladora Andina S.A. (AKO-A) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -10.1%
- 3M
- -3.0%
- YTD
- +3.1%
- 1Y
- +8.5%
- 3Y
- +20.4%
- 5Y
- +11.6%
Loading 10-year price history...
AKO-A Historical Performance
AKO-A Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -27.7%
- 2003 annual price return
- +50.9%
- 2004 annual price return
- +23.0%
- 2005 annual price return
- -0.8%
- 2006 annual price return
- +17.8%
- 2007 annual price return
- +8.1%
- 2008 annual price return
- -34.7%
- 2009 annual price return
- +57.5%
- 2010 annual price return
- +38.0%
- 2011 annual price return
- -12.3%
- 2012 annual price return
- +34.3%
- 2013 annual price return
- -31.3%
- 2014 annual price return
- -33.0%
- 2015 annual price return
- +14.2%
- 2016 annual price return
- +28.3%
- 2017 annual price return
- +30.0%
- 2018 annual price return
- -28.5%
- 2019 annual price return
- -17.6%
- 2020 annual price return
- -11.3%
- 2021 annual price return
- -21.3%
- 2022 annual price return
- +2.2%
- 2023 annual price return
- +20.3%
- 2024 annual price return
- +24.1%
- 2025 annual price return
- +60.4%
- 2026 annual price return
- +16.6%
AKO-A Stock Price Trajectory (1994–2026)
As of June 30, 2026, Embotelladora Andina S.A. (AKO-A) trades at $21.49, representing a +8.5% return over the past year. The stock has delivered a +124.8% total return over five years (+11.6% CAGR), 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 -36.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers COKE (+72.2% 1Y), CCEP (+9.3% 1Y), and KOF (+11.0% 1Y), AKO-A has underperformed the peer group average. Compare AKO-A vs COKE →
AKO-A Historical Price Data · from 1994
Rows 1–50 of 8,045| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 21.49 | 21.49 | 21.49 | 21.49 | 363 | -1.20% |
| 2026-06-25 | 22.68 | 22.68 | 21.75 | 21.75 | 18 | -3.33% |
| 2026-06-24 | 22.68 | 22.68 | 22.50 | 22.50 | 392 | 0.00% |
| 2026-06-23 | 22.50 | 22.50 | 22.50 | 22.50 | 135 | 0.00% |
| 2026-06-22 | 22.50 | 22.50 | 22.50 | 22.50 | 342 | -0.44% |
| 2026-06-17 | 23.10 | 23.10 | 22.60 | 22.60 | 221 | -2.16% |
| 2026-06-16 | 22.60 | 23.10 | 22.60 | 23.10 | 1K | +0.70% |
| 2026-06-15 | 22.94 | 22.94 | 22.94 | 22.94 | 251 | +1.91% |
| 2026-06-12 | 21.79 | 22.51 | 21.79 | 22.51 | 616 | +0.04% |
| 2026-06-11 | 23.33 | 23.33 | 22.50 | 22.50 | 25 | +2.74% |
| 2026-06-10 | 21.90 | 21.90 | 21.90 | 21.90 | 115 | 0.00% |
| 2026-06-09 | 21.90 | 21.90 | 21.90 | 21.90 | 232 | +7.93% |
| 2026-06-08 | 22.50 | 22.50 | 20.29 | 20.29 | 2K | -11.01% |
| 2026-06-05 | 23.60 | 23.60 | 22.80 | 22.80 | 464 | +0.75% |
| 2026-06-04 | 23.60 | 23.60 | 22.63 | 22.63 | 97 | +0.13% |
| 2026-06-03 | 23.60 | 23.60 | 22.57 | 22.60 | 2K | -4.34% |
| 2026-06-02 | 23.63 | 23.63 | 22.55 | 23.63 | 70 | 0.00% |
| 2026-06-01 | 22.82 | 23.63 | 22.55 | 23.63 | 2K | -1.15% |
| 2026-05-29 | 23.30 | 23.90 | 23.10 | 23.90 | 2K | +5.61% |
| 2026-05-28 | 22.99 | 23.39 | 22.43 | 22.63 | 5K | -2.25% |
| 2026-05-27 | 23.15 | 23.15 | 23.15 | 23.15 | 364 | +4.28% |
| 2026-05-26 | 23.01 | 23.01 | 22.20 | 22.20 | 6K | -1.77% |
| 2026-05-22 | 22.48 | 22.97 | 22.40 | 22.60 | 2K | +4.10% |
| 2026-05-21 | 22.48 | 22.48 | 21.71 | 21.71 | 55 | 0.00% |
| 2026-05-20 | 21.71 | 21.71 | 21.71 | 21.71 | 2K | -5.61% |
| 2026-05-19 | 22.99 | 23.00 | 22.99 | 23.00 | 39 | 0.00% |
| 2026-05-18 | 22.99 | 23.00 | 22.20 | 23.00 | 2K | +2.27% |
| 2026-05-15 | 22.69 | 22.69 | 22.69 | 22.49 | 137 | -0.66% |
| 2026-05-14 | 22.64 | 22.64 | 22.64 | 22.64 | 448 | +2.17% |
| 2026-05-13 | 22.16 | 22.16 | 22.16 | 22.16 | 69 | -0.76% |
| 2026-05-12 | 22.95 | 23.10 | 21.32 | 22.33 | 55 | +0.13% |
| 2026-05-11 | 22.95 | 22.98 | 21.32 | 22.30 | 5K | -4.82% |
| 2026-05-08 | 23.43 | 23.43 | 23.43 | 23.43 | 3 | +3.67% |
| 2026-05-07 | 22.60 | 22.60 | 22.60 | 22.60 | 256 | -1.74% |
| 2026-05-06 | 23.23 | 23.23 | 23.00 | 23.00 | 50 | +1.95% |
| 2026-05-05 | 22.56 | 22.56 | 22.56 | 22.56 | 357 | -2.21% |
| 2026-05-04 | 23.07 | 23.07 | 23.07 | 23.07 | 1K | -1.03% |
| 2026-05-01 | 23.50 | 24.26 | 23.31 | 23.31 | 1 | 0.00% |
| 2026-04-30 | 23.50 | 23.50 | 23.24 | 23.31 | 3K | -0.93% |
| 2026-04-29 | 23.50 | 23.53 | 23.50 | 23.53 | 320 | -0.76% |
| 2026-04-28 | 24.20 | 24.20 | 23.71 | 23.71 | 2K | +2.02% |
| 2026-04-27 | 23.25 | 23.25 | 23.24 | 23.24 | 711 | -2.15% |
| 2026-04-24 | 23.58 | 23.75 | 23.58 | 23.75 | 240 | -2.66% |
| 2026-04-23 | 23.70 | 24.40 | 23.70 | 24.40 | 253 | 0.00% |
| 2026-04-22 | 23.70 | 24.40 | 23.60 | 24.40 | 837 | +3.37% |
| 2026-04-21 | 23.50 | 23.61 | 23.00 | 23.61 | 5K | +2.19% |
| 2026-04-20 | 22.91 | 23.50 | 22.91 | 23.10 | 912 | -4.27% |
| 2026-04-17 | 23.51 | 24.13 | 23.51 | 24.13 | 1 | +5.37% |
| 2026-04-15 | 23.22 | 23.22 | 22.90 | 22.90 | 20 | 0.00% |
| 2026-04-14 | 23.22 | 23.22 | 22.90 | 22.90 | 669 | +2.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AKO-A — Frequently Asked Questions
Quick answers to the most common questions about buying AKO-A stock.
How has AKO-A stock performed recently?
AKO-A returned +8.5% over the past year, beating its 5-year annualized CAGR of +11.6%. The stock trades below 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 +8.5% 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 1994-2026, downloadable in CSV format.