Home > Quotes > AKO/B > Historical Prices

Embotelladora Andina S.A. Historical Stock Prices

AKO/B 
$36.05
*  
0.84
  negative  
2.28%
Get AKO/B Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AKO/B After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  36.75  37.10  35.40  36.05 13,777
06/18/2013 37 37.23 36.51 36.89 26,406
06/17/2013 36.15 37.49 35.87 37.2 37,363
06/14/2013 35.55 36.29 35.55 36.15 7,575
06/13/2013 35 35.9 34.43 35.55 9,331
06/12/2013 34.94 34.94 34.49 34.65 65,555
06/11/2013 35 35.1 34.44 34.82 19,735
06/10/2013 37.42 37.42 34.77 35 22,056
06/07/2013 37.14 37.64 36.59 36.62 6,679
06/06/2013 37.22 37.86 37.06 37.23 30,165
06/05/2013 37.47 37.7 37.08 37.4 6,885
06/04/2013 37.16 37.65 37.05 37.48 20,289
06/03/2013 37.98 37.98 37.15 37.21 84,855
05/31/2013 37 38.25 36.8 38.25 174,850
05/30/2013 37.33 37.51 36.84 37.1 18,841
05/29/2013 37.39 37.62 37.102 37.45 22,845
05/28/2013 38 38.045 37.44 37.7 44,246
05/24/2013 39.4 39.59 37.92 38.18 20,787
05/23/2013 38.51 39.07 38.5 38.9 33,147
05/22/2013 39.65 39.65 38.35 38.75 24,995
05/21/2013 39.46 39.46 38.75 38.75 2,019
05/20/2013 39.2 39.578 38.8501 39.12 4,795
05/17/2013 39.83 40.1 38.99 39.01 9,482
05/16/2013 39.59 40.66 39.59 39.83 66,297
05/15/2013 39.32 39.4 38.94 39.4 59,213
05/14/2013 39.34 39.34 38.98 39.33 9,121
05/13/2013 39.9 39.9 38.76 39.25 9,584
05/10/2013 40.75 40.75 39.7 39.75 6,998
05/09/2013 40.7 41.13 40.51 40.84 11,988
05/08/2013 40.65 40.86 40.26 40.5 4,891
05/07/2013 40.7 40.7 40.54 40.57 8,047
05/06/2013 40.88 41 40.5 40.5 3,848
05/03/2013 41 41.4 40.64 40.7 8,720
05/02/2013 40.8 40.97 40.72 40.96 67,122
05/01/2013 40.9 41 40.7 40.7 5,831
04/30/2013 41.5 41.7 40.23 40.85 6,027
04/29/2013 39.9 40.65 39.9 40.65 10,034
04/26/2013 39.82 39.9881 39.63 39.71 5,754
04/25/2013 39.7 39.97 39.5 39.97 4,468
04/24/2013 39.8 39.95 39.35 39.74 9,032
04/23/2013 39.59 39.6 38.92 39.59 10,827
04/22/2013 39.4 39.85 38.6 39.61 16,969
04/19/2013 39.2 39.5 38.45 39.31 50,440
04/18/2013 38.99 38.99 37.9 37.9 40,764
04/17/2013 38.78 38.78 37.94 38.6 23,553
04/16/2013 38.89 39 38.28 38.8 2,786
04/15/2013 39.3 39.3 38.28 38.599 11,147
04/12/2013 39 39.69 38.76 39.65 22,663
04/11/2013 40 40.09 39.15 39.32 7,388
04/10/2013 40.5 40.5 39.2 39.69 40,481
04/09/2013 40.09 40.44 39.86 39.86 2,938
04/08/2013 40.87 41 39.6 39.65 13,830
04/05/2013 40.3 40.99 40.09 40.75 10,301
04/04/2013 40.5 40.5 39.8 40.44 7,121
04/03/2013 40.26 40.8 39.86 40.35 13,421
04/02/2013 39.9 40.5 39.72 39.76 9,853
04/01/2013 39.89 39.89 39.41 39.65 6,542
03/28/2013 39.62 40 39.59 40 13,263
03/27/2013 39.08 39.65 38.8 39.65 9,688
03/26/2013 38.88 39.49 38.85 39 6,957
03/25/2013 39.73 39.96 38.3921 38.88 8,538
03/22/2013 39.76 39.96 39.6 39.74 9,635
03/21/2013 39.94 40.21 39.74 39.76 28,237
03/20/2013 40.13 40.23 39.5 40.2 21,338
03/19/2013 41.18 41.18 39.83 40.14 17,993
03/18/2013 41.1 41.1 40.78 40.88 4,122
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.