Embotelladora Andina S.A. (AKO-A) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +1.1%
- 3M
- +4.6%
- YTD
- +13.5%
- 1Y
- +17.1%
- 3Y
- +27.0%
- 5Y
- +16.1%
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
- +9.1%
AKO-A Stock Price Trajectory (1994–2026)
As of October 3, 2026, Embotelladora Andina S.A. (AKO-A) trades at $23.66, representing a +17.1% return over the past year. The stock has delivered a +170.2% total return over five years (+16.1% 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 -30.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers COKE (+61.0% 1Y), CCEP (+15.1% 1Y), and KOF (+29.5% 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 8,113| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 23.66 | 23.66 | 23.66 | 23.66 | 354 | +0.55% |
| 2026-10-01 | 23.53 | 23.53 | 23.53 | 23.53 | 182 | -3.96% |
| 2026-09-30 | 24.50 | 24.50 | 24.50 | 24.50 | 187 | +4.03% |
| 2026-09-29 | 23.55 | 23.55 | 23.55 | 23.55 | 132 | +0.08% |
| 2026-09-25 | 25.97 | 25.97 | 23.53 | 23.53 | 51 | -9.40% |
| 2026-09-24 | 25.97 | 25.98 | 25.97 | 25.97 | 2K | +11.89% |
| 2026-09-23 | 23.21 | 23.21 | 23.21 | 23.21 | 1 | 0.00% |
| 2026-09-22 | 23.21 | 23.21 | 23.21 | 23.21 | 20 | 0.00% |
| 2026-09-21 | 23.21 | 23.21 | 23.21 | 23.21 | 33 | 0.00% |
| 2026-09-18 | 23.21 | 23.21 | 23.21 | 23.21 | 1 | 0.00% |
| 2026-09-17 | 23.21 | 23.21 | 23.21 | 23.21 | 11 | 0.00% |
| 2026-09-16 | 23.92 | 23.92 | 23.00 | 23.21 | 1K | -0.81% |
| 2026-09-15 | 23.40 | 23.40 | 23.40 | 23.40 | 40 | 0.00% |
| 2026-09-14 | 23.82 | 23.82 | 23.40 | 23.40 | 1K | -3.58% |
| 2026-09-11 | 24.27 | 24.27 | 24.27 | 24.27 | 403 | -0.33% |
| 2026-09-10 | 24.35 | 24.35 | 24.35 | 24.35 | 26 | 0.00% |
| 2026-09-09 | 24.35 | 24.35 | 24.35 | 24.35 | 708 | 0.00% |
| 2026-09-08 | 24.35 | 24.80 | 24.35 | 24.35 | 1K | +4.06% |
| 2026-09-04 | 23.95 | 23.95 | 23.40 | 23.40 | 429 | -4.49% |
| 2026-09-03 | 24.50 | 24.50 | 24.50 | 24.50 | 780 | +4.70% |
| 2026-09-02 | 23.40 | 23.40 | 23.40 | 23.40 | 45 | 0.00% |
| 2026-09-01 | 23.40 | 23.40 | 23.40 | 23.40 | 396 | -0.94% |
| 2026-08-31 | 24.00 | 24.00 | 23.55 | 23.62 | 885 | -0.62% |
| 2026-08-28 | 23.77 | 23.77 | 23.77 | 23.77 | 103 | 0.00% |
| 2026-08-27 | 24.00 | 24.12 | 23.77 | 23.77 | 1K | -3.18% |
| 2026-08-26 | 24.21 | 24.96 | 24.00 | 24.55 | 3K | +0.61% |
| 2026-08-24 | 23.80 | 24.40 | 23.80 | 24.40 | 1K | +4.01% |
| 2026-08-21 | 23.46 | 23.46 | 23.46 | 23.46 | 632 | -2.70% |
| 2026-08-20 | 24.11 | 24.11 | 24.11 | 24.11 | 101 | 0.00% |
| 2026-08-19 | 23.80 | 26.06 | 23.80 | 24.11 | 4K | -0.08% |
| 2026-08-18 | 24.13 | 24.13 | 24.13 | 24.13 | 10 | 0.00% |
| 2026-08-17 | 23.50 | 24.13 | 23.48 | 24.13 | 2K | +1.39% |
| 2026-08-14 | 23.80 | 23.80 | 23.80 | 23.80 | 49 | 0.00% |
| 2026-08-13 | 23.80 | 23.80 | 23.80 | 23.80 | 1K | -0.04% |
| 2026-08-12 | 23.98 | 23.98 | 23.81 | 23.81 | 1K | +0.25% |
| 2026-08-11 | 23.75 | 23.75 | 23.75 | 23.75 | 1K | +3.26% |
| 2026-08-10 | 23.97 | 23.97 | 23.00 | 23.00 | 715 | -4.13% |
| 2026-08-07 | 23.99 | 23.99 | 23.99 | 23.99 | 209 | +3.76% |
| 2026-08-06 | 23.12 | 23.12 | 23.12 | 23.12 | 200 | -3.67% |
| 2026-08-05 | 24.00 | 24.00 | 24.00 | 24.00 | 127 | +3.18% |
| 2026-08-04 | 23.49 | 23.49 | 23.26 | 23.26 | 1K | +0.30% |
| 2026-08-03 | 23.19 | 23.19 | 23.19 | 23.19 | 312 | +0.83% |
| 2026-07-31 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | +1.32% |
| 2026-07-30 | 23.00 | 23.00 | 22.70 | 22.70 | 623 | +1.43% |
| 2026-07-29 | 23.29 | 24.67 | 22.38 | 22.38 | 2K | -2.70% |
| 2026-07-28 | 22.85 | 23.19 | 22.75 | 23.00 | 1K | +1.10% |
| 2026-07-27 | 22.60 | 22.78 | 22.60 | 22.75 | 2K | +0.66% |
| 2026-07-24 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | 0.00% |
| 2026-07-23 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | 0.00% |
| 2026-07-22 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | 0.00% |
AKO-A Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +17.1% over the past year, beating its 5-year annualized CAGR of +16.1%. 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 +17.1% 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.