Embotelladora Andina S.A. (AKO-A) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AKO-A Historical Performance
Short-Term Returns
AKO-A Stock Price Trajectory (2011–2026)
As of May 8, 2026, Embotelladora Andina S.A. (AKO-A) trades at $22.60, representing a +17.7% return over the past year. The stock has delivered a +113.2% total return over five years (+11.3% 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 -33.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers COKE (+48.8% 1Y), CCEP (+2.7% 1Y), and KOF (+12.5% 1Y), AKO-A has underperformed the peer group average. Compare AKO-A vs COKE →
AKO-A Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-13 | 22.35 | 22.35 | 22.35 | 22.35 | 305 | -4.32% |
| 2026-04-10 | 23.36 | 23.36 | 23.36 | 23.36 | 223 | +1.74% |
| 2026-04-09 | 22.96 | 22.96 | 22.96 | 22.96 | 161 | -4.33% |
| 2026-04-08 | 24.00 | 24.00 | 24.00 | 24.00 | 168 | -2.28% |
| 2026-04-07 | 24.56 | 24.56 | 24.56 | 24.56 | 71 | +7.34% |
| 2026-04-06 | 23.00 | 23.03 | 22.88 | 22.88 | 3K | -7.74% |
| 2026-04-02 | 24.49 | 24.80 | 24.49 | 24.80 | 2K | +7.06% |
| 2026-04-01 | 22.18 | 23.16 | 22.18 | 23.16 | 11 | +4.44% |
| 2026-03-31 | 22.18 | 22.18 | 22.18 | 22.18 | 452 | +0.14% |
| 2026-03-30 | 22.15 | 22.15 | 22.15 | 22.15 | 278 | -0.23% |
| 2026-03-27 | 22.20 | 22.20 | 22.20 | 22.20 | 205 | 0.00% |
| 2026-03-26 | 22.20 | 22.20 | 22.20 | 22.20 | 612 | -1.79% |
| 2026-03-25 | 22.43 | 22.61 | 22.43 | 22.61 | 199 | 0.00% |
See AKO-A's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AKO-A Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AKO-A vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonAKO-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 +17.7% over the past year, beating its 5-year annualized CAGR of +11.3%. 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 +17.7% 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.