Embotelladora Andina S.A. Historical Stock Prices

AKO/A 
$14.55
*  
0.40
2.83%
Get AKO/A Alerts
*Delayed - data as of Dec. 18, 2014 12:26 ET  -  Find a broker to begin trading AKO/A now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AKO/A Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
12:26 N/A  14.55  14.22  14.55 1,500
12/17/2014 14.2 14.29 14.15 14.15 3,225
12/16/2014 14.27 14.41 14.1001 14.15 2,875
12/15/2014 14.39 14.44 14.39 14.4 1,032
12/12/2014 14.3 14.37 14.07 14.37 1,441
12/11/2014 14.251 14.38 14.251 14.38 626
12/10/2014 14.5 14.54 14.4 14.5 3,628
12/09/2014 14.82 14.92 14.61 14.61 4,037
12/08/2014 15.12 15.14 14.83 14.9 6,477
12/05/2014 14.72 15.42 14.72 15.42 882
12/04/2014 15.16 15.28 15 15.28 3,265
12/03/2014 15.25 15.26 15.25 15.25 2,674
12/02/2014 15.27 15.27 15.06 15.06 206
12/01/2014 15.33 15.34 14.81 15.32 6,886
11/28/2014 15.33 15.33 15.33 15.33 00
11/26/2014 15.33 15.33 15.33 15.33 00
11/25/2014 15.15 15.33 15.15 15.33 282,703
11/24/2014 15.12 15.2 15.12 15.15 1,977
11/21/2014 15.27 15.4699 15.21 15.21 911
11/20/2014 15.35 15.35 15.35 15.35 699
11/19/2014 15.15 15.3299 15.15 15.3299 3,905
11/18/2014 15.15 15.4 15.15 15.4 5,714
11/17/2014 15.15 15.34 15.15 15.3 5,860
11/14/2014 15.15 15.15 14.98 15.15 2,814
11/13/2014 15.4 15.4 15.05 15.15 5,023
11/12/2014 15.22 15.22 15.02 15.22 5,000
11/11/2014 15.43 15.43 15.1 15.3 1,617
11/10/2014 15.22 15.67 15.22 15.5 19,705
11/07/2014 15.39 15.43 15.39 15.43 551
11/06/2014 15.18 15.2 14.96 15.2 10,100
11/05/2014 15.46 15.46 15.37 15.37 350
11/04/2014 15.32 15.32 15.32 15.32 00
11/03/2014 14.94 15.4199 14.94 15.32 4,726
10/31/2014 15.57 15.57 15.57 15.57 243
10/30/2014 15.73 15.9 15.53 15.5625 2,799
10/29/2014 15.65 15.65 15.65 15.65 00
10/28/2014 15.65 15.65 15.65 15.65 901
10/27/2014 15.78 15.79 15.56 15.56 5,111
10/24/2014 15.98 15.98 15.98 15.98 585
10/23/2014 15.82 15.98 15.82 15.98 2,106
10/22/2014 15.98 16 15.98 16 19,018
10/21/2014 15.98 15.98 15.98 15.98 00
10/20/2014 16.07 16.07 15.98 15.98 556
10/17/2014 15.98 16 15.98 15.99 5,388
10/16/2014 15.99 15.99 15.99 15.99 180
10/15/2014 15.71 16 15.5 16 3,246
10/14/2014 15.76 15.76 15.75 15.75 925
10/13/2014 15.7 15.7 15.7 15.7 00
10/10/2014 15.7 15.7 15.7 15.7 969
10/09/2014 15.95 16 15.87 15.87 17,150
10/08/2014 15.78 15.94 15.66 15.86 2,768
10/07/2014 16 16 15.82 15.83 1,823
10/06/2014 16.07 16.07 15.9 15.9 1,886
10/03/2014 15.85 16 15.81 15.95 8,632
10/02/2014 15.96 16.08 15.82 15.88 12,946
10/01/2014 16.15 16.15 16.03 16.08 2,120
09/30/2014 16.27 16.3 16.08 16.15 2,194
09/29/2014 16.16 16.16 16.16 16.16 250
09/26/2014 16.35 16.35 16.27 16.3 3,443
09/25/2014 16.3 16.35 16.3 16.35 1,075
09/24/2014 16.28 16.35 16.28 16.35 2,100
09/23/2014 16.35 16.38 16.35 16.35 5,742
09/22/2014 16.04 16.35 16.04 16.35 4,356
09/19/2014 16.24 16.44 16.24 16.4 1,023
09/18/2014 16.2 16.35 16.2 16.35 995
09/17/2014 16.33 16.585 16.16 16.2 2,251
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?