NYSE:AKO.B | 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
1997-04-07 to 2026-09-02
Data captured

Stock Price Chart

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

$4.73$9.58$19.39$39.27$79.50$160.961997-04-072026-08-27

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$17.50$50.45600——
2019-12-30$17.53$50.541,800——
2019-12-27$17.93$51.692,700——
2019-12-26$16.68$48.09400——
2019-12-24$17.00$49.010——
2019-12-23$17.00$49.011,000——
2019-12-20$17.37$50.081,700——
2019-12-19$17.27$49.796,300——
2019-12-18$17.14$49.4215,100——
2019-12-17$17.69$51.004,800——
2019-12-16$17.75$51.1728,000——
2019-12-13$17.63$50.831,200——
2019-12-12$17.43$50.256,200——
2019-12-11$17.35$50.028,200——
2019-12-10$16.68$48.094,900——
2019-12-09$16.80$48.443,300——
2019-12-06$16.76$48.327,000——
2019-12-05$16.45$47.4355,400——
2019-12-04$15.69$45.2410,900——
2019-12-03$15.43$44.497,400——
2019-12-02$15.35$44.257,300——
2019-11-29$15.28$44.056,800——
2019-11-27$15.20$43.823,500——
2019-11-26$15.30$44.1128,000——
2019-11-25$15.98$46.075,900——
2019-11-22$15.85$45.709,500——
2019-11-21$15.60$44.984,800——
2019-11-20$15.41$44.433,600——
2019-11-19$15.62$45.034,000——
2019-11-18$16.20$46.7114,900——
2019-11-15$15.66$45.1593,800——
2019-11-14$13.92$40.1312,300——
2019-11-13$14.29$41.2032,200——
2019-11-12$15.22$43.8841,200——
2019-11-11$15.49$44.6613,500——
2019-11-08$16.34$47.115,000——
2019-11-07$16.70$48.153,800——
2019-11-06$16.82$48.4930,300——
2019-11-05$17.28$49.822,000——
2019-11-04$17.05$49.168,700——
2019-11-01$17.06$49.181,300——
2019-10-31$16.89$48.69500——
2019-10-30$17.02$49.073,000——
2019-10-29$17.38$50.114,000——
2019-10-28$17.90$51.619,900——
2019-10-25$18.20$52.470——
2019-10-24$18.20$52.473,800——
2019-10-23$18.09$52.158,900——
2019-10-22$18.36$52.930——
2019-10-21$18.36$52.937,600——
2019-10-18$19.44$56.052,100——
2019-10-17$19.33$55.7314,800——
2019-10-16$18.90$53.942,900——
2019-10-15$19.50$55.652,200——
2019-10-14$19.61$55.973,300——
2019-10-11$19.26$54.972,300——
2019-10-10$19.10$54.518,800——
2019-10-09$18.81$53.682,500——
2019-10-08$19.61$55.976,900——
2019-10-07$19.86$56.6819,500——
2019-10-04$19.81$56.544,800——
2019-10-03$19.16$54.684,000——
2019-10-02$19.65$56.081,200——
2019-10-01$20.00$57.084,800——
2019-09-30$20.04$57.194,500——
2019-09-27$20.33$58.0220,300——
2019-09-26$19.55$55.7925,700——
2019-09-25$19.40$55.3723,500——
2019-09-24$19.54$55.776,300——
2019-09-23$19.07$54.4211,400——
2019-09-20$18.75$53.514,300——
2019-09-19$19.20$54.80700——
2019-09-18$19.00$54.222,400——
2019-09-17$18.85$53.8028,400——
2019-09-16$18.85$53.8013,700——
2019-09-13$18.79$53.6328,700——
2019-09-12$18.75$53.513,200——
2019-09-11$18.95$54.081,100——
2019-09-10$18.85$53.80142,200——
2019-09-09$18.41$52.540——
2019-09-06$18.41$52.5441,700——
2019-09-05$18.18$51.886,400——
2019-09-04$18.35$52.372,000——
2019-09-03$18.50$52.808,200——
2019-08-30$18.20$51.9418,000——
2019-08-29$18.12$51.7133,100——
2019-08-28$17.25$49.233,000——
2019-08-27$17.50$49.942,900——
2019-08-26$17.81$50.838,700——
2019-08-23$17.90$51.091,600——
2019-08-22$18.62$53.141,900——
2019-08-21$19.32$54.5710,100——
2019-08-20$18.68$52.763,300——
2019-08-19$18.37$51.898,400——
2019-08-16$18.85$53.2416,800——
2019-08-15$18.84$53.2115,700——
2019-08-14$18.61$52.5612,400——
2019-08-13$20.10$56.7724,700——
2019-08-12$19.11$53.9812,900——
2019-08-09$20.85$58.898,300——
2019-08-08$20.41$57.656,400——
2019-08-07$20.48$57.853,000——
2019-08-06$19.58$55.302,400——
2019-08-05$19.84$56.048,600——
2019-08-02$21.08$59.543,400——
2019-08-01$20.81$58.782,700——
2019-07-31$21.10$59.607,100——
2019-07-30$21.16$59.775,100——
2019-07-29$21.25$60.024,900——
2019-07-26$21.09$59.577,300——
2019-07-25$21.14$59.710——
2019-07-24$21.14$59.714,500——
2019-07-23$20.91$59.064,200——
2019-07-22$21.22$59.943,800——
2019-07-19$21.20$59.885,200——
2019-07-18$21.63$61.093,400——
2019-07-17$21.30$60.16400——
2019-07-16$21.60$61.011,300——
2019-07-15$21.61$61.041,500——
2019-07-12$21.63$61.092,400——
2019-07-11$21.32$60.222,600——
2019-07-10$21.57$60.928,000——
2019-07-09$20.94$59.154,800——
2019-07-08$21.34$60.28500——
2019-07-05$21.25$60.02500——
2019-07-03$21.25$60.020——
2019-07-02$21.25$60.026,400——
2019-07-01$21.32$60.226,400——
2019-06-28$21.50$60.7313,700——
2019-06-27$21.74$61.401,300——
2019-06-26$21.96$62.032,000——
2019-06-25$21.84$61.691,700——
2019-06-24$21.55$60.873,800——
2019-06-21$21.51$60.763,900——
2019-06-20$21.45$60.5921,900——
2019-06-19$20.90$59.03800——
2019-06-18$20.74$58.58800——
2019-06-17$20.73$58.55400——
2019-06-14$20.82$58.811,000——
2019-06-13$21.15$59.74800——
2019-06-12$21.22$59.942,100——
2019-06-11$20.70$58.471,300——
2019-06-10$20.99$59.29400——
2019-06-07$20.99$59.29800——
2019-06-06$21.00$59.319,200——
2019-06-05$20.45$57.768,700——
2019-06-04$20.62$58.246,400——
2019-06-03$20.10$56.771,600——
2019-05-31$19.90$56.217,800——
2019-05-30$20.16$56.9425,200——
2019-05-29$20.05$56.6341,800——
2019-05-28$19.30$54.519,100——
2019-05-24$20.03$56.581,400——
2019-05-23$19.85$56.076,800——
2019-05-22$20.02$55.9412,800——
2019-05-21$20.40$57.0011,600——
2019-05-20$20.25$56.595,300——
2019-05-17$20.60$57.567,300——
2019-05-16$20.40$57.002,900——
2019-05-15$20.92$58.4611,400——
2019-05-14$20.50$57.287,400——
2019-05-13$20.45$57.1416,300——
2019-05-10$20.81$58.153,400——
2019-05-09$20.99$58.6513,400——
2019-05-08$21.01$58.7111,300——
2019-05-07$20.92$58.46119,800——
2019-05-06$21.09$58.93400——
2019-05-03$21.33$59.604,900——
2019-05-02$21.10$58.963,700——
2019-05-01$21.00$58.6812,900——
2019-04-30$21.20$59.2422,800——
2019-04-29$21.20$59.241,800——
2019-04-26$21.71$60.662,900——
2019-04-25$21.44$59.914,200——
2019-04-24$21.50$60.086,500——
2019-04-23$21.64$60.4721,500——
2019-04-22$22.39$62.56500——
2019-04-18$22.02$61.53400——
2019-04-17$22.20$62.03600——
2019-04-16$22.25$62.175,700——
2019-04-15$22.15$61.8914,100——
2019-04-12$22.04$61.591,600——
2019-04-11$22.25$62.17900——
2019-04-10$22.10$61.7514,200——
2019-04-09$22.20$62.0312,900——
2019-04-08$22.39$62.5615,400——
2019-04-05$22.49$62.848,100——
2019-04-04$21.65$60.501,300——
2019-04-03$21.61$60.3914,000——
2019-04-02$21.51$60.118,000——
2019-04-01$22.01$61.5012,200——
2019-03-29$21.63$60.4417,000——
2019-03-28$21.46$59.978,800——
2019-03-27$21.38$59.746,900——
2019-03-26$21.62$60.416,800——
2019-03-25$21.41$59.832,800——
2019-03-22$21.80$60.924,200——
2019-03-21$22.12$61.813,800——
2019-03-20$22.12$61.811,000——
2019-03-19$22.38$62.549,700——
2019-03-18$22.00$61.482,200——
2019-03-15$21.53$60.1625,200——
2019-03-14$21.57$60.272,100——
2019-03-13$21.71$60.6614,500——
2019-03-12$21.45$59.947,600——
2019-03-11$20.91$58.4318,500——
2019-03-08$20.80$58.123,700——
2019-03-07$21.40$59.806,600——
2019-03-06$21.88$61.142,100——
2019-03-05$21.61$60.395,100——
2019-03-04$21.61$60.392,200——
2019-03-01$21.86$61.08900——
2019-02-28$22.03$61.5610,800——
2019-02-27$22.01$61.506,500——
2019-02-26$22.55$63.019,200——
2019-02-25$22.75$63.571,900——
2019-02-22$22.75$63.572,500——
2019-02-21$22.60$63.15800——
2019-02-20$22.61$63.18200——
2019-02-19$22.65$63.29100——
2019-02-15$22.65$63.294,000——
2019-02-14$22.53$62.96700——
2019-02-13$22.51$62.9045,100——
2019-02-12$22.50$62.876,900——
2019-02-11$22.00$61.489,600——
2019-02-08$22.70$63.43600——
2019-02-07$22.80$63.711,600——
2019-02-06$23.13$64.632,400——
2019-02-05$23.41$65.42700——
2019-02-04$22.98$64.211,900——
2019-02-01$22.71$63.463,500——
2019-01-31$23.80$66.5093,000——
2019-01-30$22.14$61.8720,000——
2019-01-29$22.80$63.717,400——
2019-01-28$23.30$65.111,500——
2019-01-25$23.61$65.9713,500——
2019-01-24$23.82$66.563,700——
2019-01-23$23.33$65.1928,900——
2019-01-22$23.50$65.671,800——
2019-01-18$24.00$67.066,900——
2019-01-17$23.30$64.5230,000——
2019-01-16$23.50$65.0713,100——
2019-01-15$22.50$62.313,400——
2019-01-14$22.67$62.7830,100——
2019-01-11$22.23$61.563,300——
2019-01-10$22.79$63.113,000——
2019-01-09$23.10$63.975,400——
2019-01-08$22.60$62.581,400——
2019-01-07$22.60$62.58500——
2019-01-04$22.81$63.165,500——
2019-01-03$22.47$62.221,300——
2019-01-02$22.50$62.313,600——