Quantcast

Embotelladora Andina S.A. Historical Stock Prices

AKO/A 
$18.81
*  
0.26
1.36%
Get AKO/A Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading AKO/A now
Exchange:NYSE

Community Rating:
View:    AKO/A After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 18.94 18.81 18.81 206
04/23/2019 19.07 19.07 19.07 19.07 00
04/22/2019 19.07 19.07 19.07 19.07 205
04/18/2019 19.1188 19.1188 19.1188 19.1188 105
04/17/2019 19.19 19.19 19.19 19.19 00
04/16/2019 19.75 19.75 19.19 19.19 610
04/15/2019 19.37 19.37 19.2 19.3673 977
04/12/2019 19.2 19.2 19.2 19.2 00
04/11/2019 19.2 19.23 19.2 19.2 650
04/10/2019 20.33 20.35 19.3 19.3 2,741
04/09/2019 19.75 19.75 19.75 19.75 172
04/08/2019 19.84 19.84 19.84 19.84 00
04/05/2019 19.84 19.84 19.84 19.84 00
04/04/2019 19.84 19.84 19.84 19.84 00
04/03/2019 19.77 19.95 19.77 19.84 556
04/02/2019 19.1399 19.1399 19.1399 19.1399 00
04/01/2019 19.1399 19.1399 19.1399 19.1399 295
03/29/2019 19.0649 19.0649 19.0649 19.0649 00
03/28/2019 19.0649 19.0649 19.0649 19.0649 226
03/27/2019 19.1453 19.59 19.0916 19.59 359
03/26/2019 19.82 19.82 19.82 19.82 00
03/25/2019 20.05 20.05 19.82 19.82 377
03/22/2019 20.16 20.16 19.95 19.95 284
03/21/2019 20.15 20.15 20.15 20.15 251
03/20/2019 20 20 20 20 175
03/19/2019 19.8527 19.8527 19.8527 19.8527 757
03/18/2019 19.64 19.64 19.64 19.64 586
03/15/2019 19.79 19.79 19.79 19.79 393
03/14/2019 19.51 19.51 19.51 19.51 00
03/13/2019 19.51 19.51 19.51 19.51 00
03/12/2019 19.2 19.51 19.2 19.51 340
03/11/2019 19.22 19.22 19.22 19.22 00
03/08/2019 19.22 19.22 19.22 19.22 00
03/07/2019 19.5 19.5 19.22 19.22 228
03/06/2019 19.79 19.79 19.79 19.79 00
03/05/2019 19.79 19.79 19.79 19.79 00
03/04/2019 19.79 19.79 19.79 19.79 213
03/01/2019 19.51 19.51 19.51 19.51 00
02/28/2019 19.42 19.73 19.42 19.51 964
02/27/2019 19.43 19.43 19.43 19.43 222
02/26/2019 19.81 19.81 19.81 19.81 00
02/25/2019 19.81 19.81 19.81 19.81 478
02/22/2019 19.8 19.8 19.8 19.8 00
02/21/2019 19.8 19.8 19.8 19.8 108
02/20/2019 20 20 20 20 00
02/19/2019 20 20 20 20 00
02/15/2019 20 20 20 20 00
02/14/2019 20 20 20 20 00
02/13/2019 20 20 20 20 00
02/12/2019 20 20 20 20 00
02/11/2019 20.4 20.4 20 20 346
02/08/2019 20.3601 20.3601 20.3601 20.3601 00
02/07/2019 20.3601 20.3601 20.3601 20.3601 121
02/06/2019 20.8 20.8 20.8 20.8 236
02/05/2019 20.97 21.0027 20.97 21 3,476
02/04/2019 20.67 20.68 20.51 20.51 1,472
02/01/2019 20.4 20.4 20.4 20.4 466
01/31/2019 20.1 20.1 20.1 20.1 00
01/30/2019 20.1 20.1 20.1 20.1 756
01/29/2019 20.23 20.23 20.23 20.23 00
01/28/2019 20.23 20.23 20.23 20.23 00
01/25/2019 20.23 20.23 20.23 20.23 00
01/24/2019 20.59 20.59 19.87 20.23 800
01/23/2019 20.7425 20.7425 20.7425 20.7425 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio