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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.94$45.791,900——
2020-12-30$15.09$46.251,100——
2020-12-29$15.59$47.781,800——
2020-12-28$15.00$45.98800——
2020-12-24$15.72$48.18500——
2020-12-23$15.35$47.055,300——
2020-12-22$14.79$45.336,300——
2020-12-21$14.68$44.995,200——
2020-12-18$16.50$50.578,800——
2020-12-17$14.87$45.584,900——
2020-12-16$14.89$45.642,300——
2020-12-15$14.30$43.837,200——
2020-12-14$15.70$48.122,700——
2020-12-11$15.00$45.989,500——
2020-12-10$15.05$46.139,000——
2020-12-09$14.70$45.067,100——
2020-12-08$14.20$43.521,500——
2020-12-07$14.20$43.524,500——
2020-12-04$14.09$43.197,200——
2020-12-03$14.05$43.0653,500——
2020-12-02$13.79$42.272,400——
2020-12-01$13.65$41.844,400——
2020-11-30$13.29$40.73700——
2020-11-27$13.50$41.382,200——
2020-11-25$13.29$40.73100——
2020-11-24$13.01$39.882,100——
2020-11-23$12.96$39.722,100——
2020-11-20$13.18$40.405,300——
2020-11-19$13.10$40.158,300——
2020-11-18$13.64$41.814,000——
2020-11-17$12.61$38.6510,200——
2020-11-16$12.89$38.822,500——
2020-11-13$12.86$38.73300——
2020-11-12$12.64$38.071,700——
2020-11-11$13.20$39.762,300——
2020-11-10$13.35$40.211,500——
2020-11-09$13.21$39.798,300——
2020-11-06$13.18$39.705,500——
2020-11-05$13.20$39.7611,200——
2020-11-04$13.21$39.79138,500——
2020-11-03$12.53$37.7464,000——
2020-11-02$12.53$37.746,200——
2020-10-30$12.49$37.621,400——
2020-10-29$12.47$37.5625,300——
2020-10-28$12.50$37.6555,100——
2020-10-27$12.49$37.62579,800——
2020-10-26$12.12$36.513,800——
2020-10-23$12.58$37.8965,300——
2020-10-22$13.00$39.164,300——
2020-10-21$12.78$38.49100——
2020-10-20$12.78$38.491,400——
2020-10-19$12.00$36.1410,700——
2020-10-16$12.13$36.54600——
2020-10-15$12.12$36.518,200——
2020-10-14$12.71$38.28100——
2020-10-13$13.00$39.1613,400——
2020-10-12$12.75$38.404,700——
2020-10-09$12.60$37.9525,100——
2020-10-08$12.50$37.657,200——
2020-10-07$12.85$38.701,500——
2020-10-06$12.46$37.53300——
2020-10-05$12.31$37.08800——
2020-10-02$12.97$39.07400——
2020-10-01$12.68$38.19900——
2020-09-30$13.00$39.168,100——
2020-09-29$13.19$39.730——
2020-09-28$13.19$39.731,200——
2020-09-25$13.00$39.164,200——
2020-09-24$12.51$37.681,900——
2020-09-23$12.53$37.7417,100——
2020-09-22$13.80$41.570——
2020-09-21$13.80$41.572,000——
2020-09-18$13.40$40.36800——
2020-09-17$14.42$43.432,900——
2020-09-16$14.00$42.17400——
2020-09-15$13.71$41.291,400——
2020-09-14$14.17$42.68700——
2020-09-11$14.28$43.015,300——
2020-09-10$13.52$40.722,200——
2020-09-09$13.61$40.990——
2020-09-08$13.61$40.992,700——
2020-09-04$13.97$42.082,000——
2020-09-03$13.65$41.110——
2020-09-02$13.65$41.111,100——
2020-09-01$12.73$38.340——
2020-08-31$12.73$38.341,200——
2020-08-28$13.20$39.760——
2020-08-27$13.20$39.76500——
2020-08-26$13.25$39.912,500——
2020-08-25$13.50$40.6630,500——
2020-08-24$13.43$40.451,400——
2020-08-21$13.60$40.961,700——
2020-08-20$13.55$40.817,100——
2020-08-19$13.40$39.699,900——
2020-08-18$13.72$40.642,000——
2020-08-17$13.40$39.6910,400——
2020-08-14$13.07$38.711,900——
2020-08-13$13.30$39.4012,200——
2020-08-12$13.50$39.992,500——
2020-08-11$13.64$40.402,700——
2020-08-10$13.72$40.643,800——
2020-08-07$14.22$42.120——
2020-08-06$14.22$42.12800——
2020-08-05$14.20$42.061,000——
2020-08-04$14.55$43.10400——
2020-08-03$14.58$43.191,600——
2020-07-31$14.60$43.255,600——
2020-07-30$14.65$43.403,300——
2020-07-29$14.60$43.251,700——
2020-07-28$14.30$42.36300——
2020-07-27$14.50$42.956,700——
2020-07-24$14.40$42.65600——
2020-07-23$14.50$42.95700——
2020-07-22$14.58$43.191,700——
2020-07-21$14.50$42.95600——
2020-07-20$14.45$42.802,700——
2020-07-17$14.80$43.844,700——
2020-07-16$15.85$46.950——
2020-07-15$15.85$46.950——
2020-07-14$15.85$46.951,900——
2020-07-13$15.89$47.071,200——
2020-07-10$15.27$45.23400——
2020-07-09$15.64$46.330——
2020-07-08$15.64$46.333,600——
2020-07-07$16.00$47.39900——
2020-07-06$16.00$47.3910,600——
2020-07-02$15.00$44.4393,000——
2020-07-01$15.22$45.080——
2020-06-30$15.22$45.081,300——
2020-06-29$15.47$45.82600——
2020-06-26$15.29$45.29200——
2020-06-25$15.20$45.023,600——
2020-06-24$15.40$45.621,300——
2020-06-23$15.54$46.03400——
2020-06-22$15.28$45.2613,900——
2020-06-19$16.70$49.473,900——
2020-06-18$16.67$49.385,100——
2020-06-17$16.30$48.2812,800——
2020-06-16$16.10$47.692,600——
2020-06-15$16.00$47.390——
2020-06-12$16.00$47.391,000——
2020-06-11$14.51$42.981,500——
2020-06-10$15.86$46.981,500——
2020-06-09$15.30$45.321,200——
2020-06-08$15.73$46.59900——
2020-06-05$15.15$44.882,400——
2020-06-04$14.76$43.7217,200——
2020-06-03$13.48$39.9312,900——
2020-06-02$14.40$42.656,000——
2020-06-01$14.20$42.062,900——
2020-05-29$13.85$41.033,100——
2020-05-28$13.75$40.733,000——
2020-05-27$13.26$39.281,000——
2020-05-26$13.80$40.88500——
2020-05-22$14.80$43.845,400——
2020-05-21$13.65$40.43500——
2020-05-20$14.00$40.812,000——
2020-05-19$14.00$40.811,100——
2020-05-18$14.06$40.999,200——
2020-05-15$13.56$39.532,100——
2020-05-14$13.57$39.561,100——
2020-05-13$14.11$41.131,200——
2020-05-12$13.23$38.572,800——
2020-05-11$14.87$43.354,100——
2020-05-08$15.02$43.7911,600——
2020-05-07$14.00$40.811,000——
2020-05-06$14.16$41.282,500——
2020-05-05$13.88$40.461,400——
2020-05-04$13.64$39.761,500——
2020-05-01$13.08$38.13400——
2020-04-30$13.88$40.46700——
2020-04-29$13.88$40.46300——
2020-04-28$12.55$36.5917,200——
2020-04-27$11.29$32.9173,400——
2020-04-24$11.51$33.55800——
2020-04-23$12.94$37.7220,700——
2020-04-22$12.28$35.803,200——
2020-04-21$12.31$35.894,500——
2020-04-20$12.89$37.583,900——
2020-04-17$12.92$37.6642,900——
2020-04-16$13.01$37.933,200——
2020-04-15$13.30$38.7722,500——
2020-04-14$13.87$40.4316,400——
2020-04-13$13.11$38.2216,500——
2020-04-09$13.10$38.1921,700——
2020-04-08$13.30$38.771,600——
2020-04-07$13.69$39.914,600——
2020-04-06$13.14$38.312,800——
2020-04-03$13.25$38.63800——
2020-04-02$13.43$39.153,900——
2020-04-01$12.23$35.655,300——
2020-03-31$12.33$35.9431,200——
2020-03-30$12.30$35.865,700——
2020-03-27$12.00$34.981,400——
2020-03-26$12.50$36.4411,900——
2020-03-25$12.10$35.272,400——
2020-03-24$11.43$33.323,900——
2020-03-23$11.25$32.807,500——
2020-03-20$11.19$32.6259,900——
2020-03-19$11.15$32.5014,000——
2020-03-18$10.88$31.7212,600——
2020-03-17$12.66$36.9124,400——
2020-03-16$11.61$33.8417,400——
2020-03-13$13.06$38.0738,700——
2020-03-12$13.19$38.4515,500——
2020-03-11$13.67$39.85157,600——
2020-03-10$13.67$39.851,800——
2020-03-09$13.75$40.0811,700——
2020-03-06$14.26$41.574,200——
2020-03-05$15.00$43.736,800——
2020-03-04$14.96$43.616,400——
2020-03-03$15.00$43.733,100——
2020-03-02$14.75$43.006,800——
2020-02-28$14.05$40.967,600——
2020-02-27$14.55$42.4210,000——
2020-02-26$14.15$41.253,000——
2020-02-25$14.24$41.511,800——
2020-02-24$14.61$42.592,000——
2020-02-21$15.14$44.144,800——
2020-02-20$15.21$44.349,200——
2020-02-19$15.25$44.469,600——
2020-02-18$15.49$45.162,300——
2020-02-14$15.25$44.469,000——
2020-02-13$15.27$44.511,600——
2020-02-12$15.46$45.071,200——
2020-02-11$15.02$43.7920,500——
2020-02-10$15.24$44.4311,400——
2020-02-07$15.52$45.241,000——
2020-02-06$16.00$46.644,200——
2020-02-05$16.29$47.492,300——
2020-02-04$15.70$45.77900——
2020-02-03$15.60$45.48600——
2020-01-31$15.51$45.216,700——
2020-01-30$16.10$46.936,700——
2020-01-29$16.21$47.253,900——
2020-01-28$16.02$46.704,000——
2020-01-27$15.55$45.333,000——
2020-01-24$15.94$46.4712,600——
2020-01-23$16.06$46.822,400——
2020-01-22$16.42$47.871,800——
2020-01-21$16.69$48.654,200——
2020-01-17$16.87$49.18500——
2020-01-16$16.78$48.9231,200——
2020-01-15$16.98$48.951,000——
2020-01-14$17.15$49.442,000——
2020-01-13$16.48$47.5111,500——
2020-01-10$16.70$48.153,200——
2020-01-09$17.30$49.88800——
2020-01-08$17.06$49.18300——
2020-01-07$16.98$48.951,000——
2020-01-06$17.20$49.591,300——
2020-01-03$17.20$49.5914,100——
2020-01-02$17.79$51.2917,800——