Embotelladora Andina S.A. Historical Stock Prices

AKO/B 
$23.65
*  
0.11
 negative 
0.46%
Get AKO/B Alerts
*Delayed - data as of Apr. 24, 2014 13:46 ET 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AKO/B 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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:46  23.64  23.71  23.48  23.65 11,606
04/23/2014 24.02 24.25 23.69 23.76 126,687
04/22/2014 24.28 24.3 23.91 24.17 99,085
04/21/2014 25.05 25.2 24.38 24.67 33,491
04/17/2014 25.32 25.75 25 25.12 58,227
04/16/2014 24.72 25.29 24.72 25.01 38,602
04/15/2014 24.63 24.94 24.37 24.87 53,500
04/14/2014 24.91 24.96 24.65 24.89 20,397
04/11/2014 24.05 24.56 23.98 24.53 72,300
04/10/2014 24.25 24.39 23.98 24.23 61,637
04/09/2014 23.53 24.41 23.4 24.11 72,464
04/08/2014 22.85 23.57 22.85 23.51 26,374
04/07/2014 22.7 23.39 22.42 22.73 49,208
04/04/2014 22.79 22.93 22.56 22.7 31,044
04/03/2014 22.77 22.8 22.52 22.77 16,010
04/02/2014 21.89 22.57 21.68 22.45 108,196
04/01/2014 21.19 22.19 21.19 22.19 117,229
03/31/2014 22.22 22.25 21.12 21.2 57,605
03/28/2014 21.92 22.326 21.9 22.24 11,648
03/27/2014 21.04 22.14 20.94 22.04 36,802
03/26/2014 20.77 21.32 20.77 21.24 10,105
03/25/2014 20.46 20.96 20.4 20.75 24,947
03/24/2014 20.11 20.53 20.1 20.5 18,053
03/21/2014 20.83 21.29 19.75 19.8 98,865
03/20/2014 20.47 20.99 20.33 20.89 7,393
03/19/2014 21.14 21.14 20.52 20.67 13,486
03/18/2014 21.04 21.34 20.97 21.23 6,085
03/17/2014 21.01 21.1 20.76 21 28,750
03/14/2014 20.54 21.15 20.54 21.09 7,713
03/13/2014 20.99 20.99 20.35 20.59 27,132
03/12/2014 21.29 21.44 20.71 21.1 19,362
03/11/2014 21.27 21.47 20.92 21.07 11,629
03/10/2014 22.02 22.3 21.11 21.34 31,402
03/07/2014 23.2 23.2 22.07 22.07 18,614
03/06/2014 22.55 23.09 22.55 22.9 35,374
03/05/2014 22.68 22.92 22.56 22.92 23,642
03/04/2014 23.07 23.28 22.8 22.82 9,091
03/03/2014 22.73 23.04 22.69 22.98 51,110
02/28/2014 22.22 23.32 22 23.05 31,802
02/27/2014 22.72 22.92 22.05 22.41 48,613
02/26/2014 22.55 22.9 22.41 22.8 66,490
02/25/2014 22.5 23.09 22.21 22.64 72,504
02/24/2014 22.51 22.8 22.44 22.59 51,278
02/21/2014 22.41 22.65 22.41 22.65 31,663
02/20/2014 22.5 22.72 22.22 22.44 21,250
02/19/2014 22.05 22.39 22.05 22.39 54,780
02/18/2014 22.2 22.46 22.01 22.45 12,962
02/14/2014 22.19 22.5 21.84 22.28 53,341
02/13/2014 21.03 22.46 21.03 21.6 50,311
02/12/2014 21.06 21.19 20.57 21.01 50,677
02/11/2014 20.84 21.25 20.62 21.17 39,534
02/10/2014 20.44 21.24 20.44 20.97 12,725
02/07/2014 21.19 21.59 20.65 20.7 30,368
02/06/2014 21.16 21.5 20.87 21.23 15,151
02/05/2014 20.97 21.21 20.76 21 16,991
02/04/2014 21.35 21.59 21.06 21.19 68,077
02/03/2014 22.1 22.32 21.33 21.36 45,559
01/31/2014 22.06 22.59 21.525 22.29 55,684
01/30/2014 22.85 22.99 22.26 22.49 26,663
01/29/2014 22.53 22.86 22.34 22.59 9,639
01/28/2014 22.72 23.01 22.48 22.65 80,632
01/27/2014 22.68 22.83 22.36 22.59 90,886
01/24/2014 22.51 23.18 22 22.7 253,774
01/23/2014 24.64 24.64 22.96 23.47 118,761
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 your brokers before you trade


Want to trade FX?