NYSE · AKO.A · stock
Embotelladora Andina S.A. Common Stock (AKO.A) stock price history
Every NYSE trading session of Embotelladora Andina S.A. Common Stock from Jul 7, 1994 to Sep 25, 2026: 8,110 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AKO.A adjusted close, 1994 to 2026
- $26.15
- All time high, 2026
- $26.15
- 52 week high, $17.64 low
- 8,110
- Daily sessions since 1994
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
AKO.A key facts
- Embotelladora Andina S.A. Common Stock (AKO.A) closed at $25.97 on Sep 25, 2026 on NYSE.
- AKO.A's all time high close is $26.15, set on Feb 3, 2026; its all time low close is $1.14 on Sep 24, 2002.
- AKO.A's 52 week range is $17.64 to $26.15.
- AKO.A returned +29.9% over the year to Sep 25, 2026 and +265.6% over five years.
- Over ten years AKO.A returned +145%, +9.4% a year compounded.
- AKO.A's deepest drawdown was -77.2% from Oct 6, 1997 to Sep 24, 2002.
- DataCedar holds 8,110 daily sessions of AKO.A history from Jul 7, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AKO.A price chart, 1994 to 2026
AKO.A returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.4% |
| 3 months | +14.5% |
| 6 months | +18.4% |
| Year to date | +9.4% |
| 1 year | +29.9% |
| 3 years | +181.1% |
| 5 years | +265.6% |
| 10 years | +144.6% |
| Since Jul 7, 1994 | +1,474% |
| Compound annual growth, 32.2 years | +8.9% |
AKO.A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.15 on Feb 3, 2026
- All time low close
- $1.14 on Sep 24, 2002
- 52 week high
- $26.15 on Feb 3, 2026
- 52 week low
- $17.64 on Sep 25, 2025
- Deepest drawdown
- -77.2% from Oct 6, 1997 to Sep 24, 2002, recovered Nov 24, 2006
- Best single session
- +27.7% on Apr 14, 2020
- Worst single session
- -19.3% on Oct 7, 1998
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 1994
- 15.7×
- Best calendar year
- 2009, +71%
- Worst calendar year
- 2008, -33%
AKO.A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jul 7, 1994; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.21 | $26.15 | $20.21 | $25.97 | +14.9% | 156.7K | 184 |
| 2025 | $13.31 | $23.74 | $12.59 | $22.60 | +67.0% | 575.4K | 250 |
| 2024 | $11.05 | $15.35 | $9.61 | $13.53 | +22.3% | 526.6K | 252 |
| 2023 | $8.64 | $11.46 | $7.34 | $11.06 | +32.3% | 466.4K | 250 |
| 2022 | $6.77 | $8.36 | $6.23 | $8.36 | +25.2% | 630.1K | 251 |
| 2021 | $7.91 | $9.08 | $5.92 | $6.67 | -15.6% | 373.9K | 252 |
| 2020 | $8.65 | $8.65 | $5.26 | $7.91 | -8.9% | 581.2K | 253 |
| 2019 | $10.11 | $11.33 | $6.66 | $8.69 | -14.1% | 337.5K | 252 |
| 2018 | $13.92 | $14.67 | $9.17 | $10.11 | -26.0% | 773K | 251 |
| 2017 | $10.38 | $14.36 | $10.03 | $13.66 | +32.1% | 1.2M | 251 |
| 2016 | $7.80 | $11.54 | $6.98 | $10.34 | +30.3% | 1.6M | 252 |
| 2015 | $6.74 | $9.30 | $5.77 | $7.94 | +17.4% | 805.2K | 252 |
| 2014 | $9.71 | $9.98 | $6.62 | $6.76 | -29.9% | 1.5M | 252 |
| 2013 | $13.37 | $15.11 | $9.48 | $9.65 | -27.4% | 1.4M | 252 |
| 2012 | $8.93 | $14.49 | $8.93 | $13.28 | +48.3% | 1.3M | 250 |
| 2011 | $9.76 | $10.85 | $8.20 | $8.95 | -7.9% | 920.3K | 252 |
| 2010 | $6.60 | $10.58 | $5.94 | $9.72 | +48.0% | 2.1M | 252 |
| 2009 | $3.92 | $6.66 | $3.82 | $6.57 | +71.5% | 1.3M | 252 |
| 2008 | $5.76 | $7.40 | $2.59 | $3.83 | -33.2% | 2.6M | 253 |
| 2007 | $4.98 | $7.09 | $4.68 | $5.74 | +14.6% | 5.1M | 251 |
| 2006 | $3.93 | $5.18 | $3.69 | $5.01 | +28.5% | 1.8M | 251 |
| 2005 | $3.65 | $4.67 | $3.29 | $3.90 | +7.1% | 3.1M | 252 |
| 2004 | $2.75 | $3.67 | $2.75 | $3.64 | +31.2% | 4.5M | 252 |
| 2003 | $1.72 | $2.91 | $1.52 | $2.77 | +60.8% | 3.3M | 252 |
| 2002 | $2.12 | $2.20 | $1.08 | $1.72 | -19.5% | 5M | 252 |
| 2001 | $2.51 | $3.50 | $1.79 | $2.14 | -14.7% | 8.7M | 248 |
| 2000 | $3.42 | $3.76 | $2.18 | $2.51 | -26.6% | 16.1M | 252 |
| 1999 | $2.83 | $3.95 | $2.36 | $3.42 | +26.2% | 7.8M | 252 |
| 1998 | $3.83 | $4.35 | $1.91 | $2.71 | -29.3% | 10.7M | 252 |
| 1997 | $2.76 | $4.99 | $2.76 | $3.83 | +37.9% | 14.9M | 253 |
| 1996 | $3.26 | $3.49 | $2.65 | $2.78 | -14.5% | 14.3M | 254 |
| 1995 | $2.35 | $3.55 | $1.76 | $3.25 | +39.8% | 19.6M | 252 |
| 1994 | $1.59 | $2.49 | $1.59 | $2.33 | n/a | 11.9M | 124 |
AKO.A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.97 | +9.9% |
| August 2026 | $23.62 | +2.7% |
| July 2026 | $23.00 | +7.0% |
| June 2026 | $21.49 | -10.1% |
| May 2026 | $23.90 | +5.7% |
| April 2026 | $22.61 | +5.1% |
| March 2026 | $21.51 | -10.3% |
| February 2026 | $23.99 | +2.4% |
| January 2026 | $23.42 | +3.6% |
| December 2025 | $22.60 | +10.2% |
| November 2025 | $20.50 | -3.9% |
| October 2025 | $21.34 | +8.7% |
About the AKO.A data
Daily bars. 8,110 sessions from Jul 7, 1994 to Sep 25, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AKO.A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AIZN Assurant, INC.
- AJG Arthur J. Gallagher & Co.
- AKA A.k.a. Brands Holding Corp.
- AKAF The Frontier Economic Fund
- AKO.B Embotelladora Andina S.A. Common Stock
- AKR Acadia Realty Trust
- ALB Albemarle Corp.
- ALB$A Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock
Common questions
AKO.A share price history
