NYSE:AKO.A | Historical Stock Price | ANDINA BOTTLING CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-07-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.80$9.46$18.64$36.75$72.45$142.821994-07-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.60$49.021,200——
2019-12-30$15.65$49.183,000——
2019-12-27$15.25$47.928,700——
2019-12-26$15.08$47.3916,700——
2019-12-24$15.29$48.051,300——
2019-12-23$15.20$47.7730,700——
2019-12-20$15.26$47.9613,200——
2019-12-19$15.15$47.6120,300——
2019-12-18$15.12$47.5222,700——
2019-12-17$15.10$47.4535,400——
2019-12-16$15.07$47.3613,800——
2019-12-13$15.17$47.6710,900——
2019-12-12$14.00$44.006,000——
2019-12-11$14.25$44.781,300——
2019-12-10$13.80$43.37600——
2019-12-09$13.75$43.211,100——
2019-12-06$13.92$43.759,700——
2019-12-05$14.00$44.00500——
2019-12-04$13.73$43.156,200——
2019-12-03$13.23$41.580——
2019-12-02$13.23$41.580——
2019-11-29$13.23$41.587,400——
2019-11-27$13.30$41.80300——
2019-11-26$13.23$41.581,100——
2019-11-25$13.23$41.580——
2019-11-22$13.23$41.58200——
2019-11-21$13.78$43.31300——
2019-11-20$13.76$43.240——
2019-11-19$13.76$43.241,600——
2019-11-18$14.04$44.12700——
2019-11-15$13.40$42.117,400——
2019-11-14$11.96$37.59400——
2019-11-13$12.11$38.063,900——
2019-11-12$12.60$39.606,300——
2019-11-11$13.80$43.371,400——
2019-11-08$14.17$44.53500——
2019-11-07$14.60$45.88600——
2019-11-06$14.75$46.35600——
2019-11-05$15.30$48.085,900——
2019-11-04$15.25$47.925,300——
2019-11-01$14.77$46.420——
2019-10-31$14.77$46.42100——
2019-10-30$15.36$48.270——
2019-10-29$15.36$48.27400——
2019-10-28$15.79$49.622,600——
2019-10-25$15.99$50.25300——
2019-10-24$16.06$50.47300——
2019-10-23$15.96$50.16100——
2019-10-22$16.26$51.100——
2019-10-21$16.26$51.10200——
2019-10-18$16.76$52.670——
2019-10-17$16.76$52.67300——
2019-10-16$16.65$51.78900——
2019-10-15$16.80$52.250——
2019-10-14$16.80$52.250——
2019-10-11$16.80$52.250——
2019-10-10$16.80$52.250——
2019-10-09$16.80$52.250——
2019-10-08$16.80$52.250——
2019-10-07$16.80$52.251,200——
2019-10-04$17.55$54.580——
2019-10-03$17.55$54.58400——
2019-10-02$17.81$55.39500——
2019-10-01$17.30$53.800——
2019-09-30$17.30$53.80200——
2019-09-27$17.75$55.20300——
2019-09-26$17.37$54.022,200——
2019-09-25$16.89$52.530——
2019-09-24$16.89$52.53100——
2019-09-23$16.40$51.000——
2019-09-20$16.40$51.000——
2019-09-19$16.40$51.000——
2019-09-18$16.40$51.000——
2019-09-17$16.40$51.001,000——
2019-09-16$16.25$50.540——
2019-09-13$16.25$50.540——
2019-09-12$16.25$50.540——
2019-09-11$16.25$50.54500——
2019-09-10$16.65$51.781,400——
2019-09-09$16.45$51.160——
2019-09-06$16.45$51.160——
2019-09-05$16.45$51.160——
2019-09-04$16.45$51.160——
2019-09-03$16.45$51.16400——
2019-08-30$16.43$51.1010,200——
2019-08-29$15.89$49.4214,000——
2019-08-28$16.00$49.760——
2019-08-27$16.00$49.76300——
2019-08-26$16.38$50.94400——
2019-08-23$16.46$51.19100——
2019-08-22$17.10$53.180——
2019-08-21$17.10$52.62500——
2019-08-20$17.13$52.710——
2019-08-19$17.13$52.710——
2019-08-16$17.13$52.710——
2019-08-15$17.13$52.710——
2019-08-14$17.13$52.710——
2019-08-13$17.13$52.710——
2019-08-12$17.13$52.712,100——
2019-08-09$17.80$54.77400——
2019-08-08$17.67$54.371,100——
2019-08-07$17.73$54.560——
2019-08-06$17.73$54.560——
2019-08-05$17.73$54.56200——
2019-08-02$18.01$55.420——
2019-08-01$18.01$55.420——
2019-07-31$18.01$55.420——
2019-07-30$18.01$55.420——
2019-07-29$18.01$55.420——
2019-07-26$18.01$55.420——
2019-07-25$18.01$55.420——
2019-07-24$18.01$55.42200——
2019-07-23$18.42$56.680——
2019-07-22$18.42$56.68700——
2019-07-19$18.45$56.770——
2019-07-18$18.45$56.77200——
2019-07-17$18.91$58.190——
2019-07-16$18.91$58.19100——
2019-07-15$18.91$58.190——
2019-07-12$18.91$58.19300——
2019-07-11$18.78$57.790——
2019-07-10$18.78$57.79600——
2019-07-09$18.84$57.97200——
2019-07-08$19.00$58.46100——
2019-07-05$19.00$58.460——
2019-07-03$19.00$58.460——
2019-07-02$19.00$58.46300——
2019-07-01$18.90$58.160——
2019-06-28$18.90$58.160——
2019-06-27$18.90$58.16100——
2019-06-26$19.07$58.68200——
2019-06-25$18.55$57.080——
2019-06-24$18.55$57.08100——
2019-06-21$18.55$57.082,700——
2019-06-20$18.15$55.85600——
2019-06-19$18.03$55.48400——
2019-06-18$18.28$56.250——
2019-06-17$18.28$56.25100——
2019-06-14$18.28$56.25100——
2019-06-13$18.28$56.25100——
2019-06-12$18.28$56.251,100——
2019-06-11$17.89$55.05200——
2019-06-10$17.91$55.110——
2019-06-07$17.91$55.11100——
2019-06-06$17.91$55.11400——
2019-06-05$17.83$54.86100——
2019-06-04$17.88$55.02300——
2019-06-03$17.12$52.68100——
2019-05-31$16.97$52.22200——
2019-05-30$16.97$52.22100——
2019-05-29$16.97$52.22100——
2019-05-28$16.97$52.22300——
2019-05-24$17.21$52.960——
2019-05-23$17.21$52.96100——
2019-05-22$17.40$52.97100——
2019-05-21$17.40$52.97700——
2019-05-20$17.55$53.421,200——
2019-05-17$18.15$55.250——
2019-05-16$18.15$55.250——
2019-05-15$18.15$55.25300——
2019-05-14$17.65$53.73100——
2019-05-13$17.65$53.73600——
2019-05-10$17.93$54.58200——
2019-05-09$17.93$54.58100——
2019-05-08$17.93$54.580——
2019-05-07$17.93$54.580——
2019-05-06$17.93$54.58400——
2019-05-03$18.31$55.74200——
2019-05-02$18.16$55.280——
2019-05-01$18.16$55.28100——
2019-04-30$18.16$55.285,400——
2019-04-29$18.65$56.77100——
2019-04-26$18.65$56.771,100——
2019-04-25$18.68$56.86100——
2019-04-24$18.81$57.26200——
2019-04-23$19.07$58.05100——
2019-04-22$19.07$58.05200——
2019-04-18$19.12$58.20100——
2019-04-17$19.19$58.42100——
2019-04-16$19.19$58.42600——
2019-04-15$19.37$58.971,000——
2019-04-12$19.20$58.45100——
2019-04-11$19.20$58.45700——
2019-04-10$19.30$58.752,700——
2019-04-09$19.75$60.12200——
2019-04-08$19.84$60.40100——
2019-04-05$19.84$60.40100——
2019-04-04$19.84$60.40100——
2019-04-03$19.84$60.40600——
2019-04-02$19.14$58.260——
2019-04-01$19.14$58.26300——
2019-03-29$19.06$58.02100——
2019-03-28$19.06$58.02200——
2019-03-27$19.59$59.63400——
2019-03-26$19.82$60.34100——
2019-03-25$19.82$60.34400——
2019-03-22$19.95$60.73300——
2019-03-21$20.15$61.34300——
2019-03-20$20.00$60.88200——
2019-03-19$19.85$60.43800——
2019-03-18$19.64$59.79600——
2019-03-15$19.79$60.24400——
2019-03-14$19.51$59.39100——
2019-03-13$19.51$59.39100——
2019-03-12$19.51$59.39300——
2019-03-11$19.22$58.510——
2019-03-08$19.22$58.51100——
2019-03-07$19.22$58.51200——
2019-03-06$19.79$60.24100——
2019-03-05$19.79$60.24100——
2019-03-04$19.79$60.24200——
2019-03-01$19.51$59.39100——
2019-02-28$19.51$59.391,000——
2019-02-27$19.43$59.15200——
2019-02-26$19.81$60.30200——
2019-02-25$19.81$60.30500——
2019-02-22$19.80$60.27100——
2019-02-21$19.80$60.27100——
2019-02-20$20.00$60.88100——
2019-02-19$20.00$60.88100——
2019-02-15$20.00$60.88100——
2019-02-14$20.00$60.88100——
2019-02-13$20.00$60.88100——
2019-02-12$20.00$60.88100——
2019-02-11$20.00$60.88300——
2019-02-08$20.36$61.98100——
2019-02-07$20.36$61.98100——
2019-02-06$20.80$63.32200——
2019-02-05$21.00$63.933,500——
2019-02-04$20.51$62.441,500——
2019-02-01$20.40$62.10500——
2019-01-31$20.10$61.19100——
2019-01-30$20.10$61.19800——
2019-01-29$20.23$61.58100——
2019-01-28$20.23$61.58100——
2019-01-25$20.23$61.58100——
2019-01-24$20.23$61.58800——
2019-01-23$20.74$63.14200——
2019-01-22$20.74$63.14200——
2019-01-18$20.23$61.58400——
2019-01-17$19.78$59.61100——
2019-01-16$19.78$59.61100——
2019-01-15$19.78$59.61100——
2019-01-14$19.78$59.61100——
2019-01-11$19.78$59.61100——
2019-01-10$19.78$59.61100——
2019-01-09$19.78$59.61800——
2019-01-08$19.21$57.90500——
2019-01-07$19.27$58.08200——
2019-01-04$19.27$58.08500——
2019-01-03$18.94$57.08100——
2019-01-02$18.94$57.080——