Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,055.43 +37.04 (+0.74%) Dow
38,153.72 +250.43 (+0.66%) Nasdaq
15,820.85 +215.37 (+1.38%) Bitcoin USD
59,140.85 +1,897.85 (+3.32%) CMC Crypto 200
1,275.36 +4.62 (+0.36%)
Embotelladora Andina S.A. (AKO-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16.75 | 18.14 | 17.09 | 18.00 | 18.00 | 14,150 |
| 01 May 2024 | 16.76 | 17.10 | 16.59 | 16.76 | 16.76 | 2,100 |
| 30 Apr 2024 | 16.60 | 17.07 | 16.48 | 16.75 | 16.75 | 14,300 |
| 29 Apr 2024 | 16.64 | 16.87 | 16.64 | 16.83 | 16.83 | 40,500 |
| 26 Apr 2024 | 16.81 | 16.81 | 16.68 | 16.70 | 16.70 | 3,900 |
| 25 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 200 |
| 24 Apr 2024 | 16.34 | 16.73 | 16.16 | 16.71 | 16.71 | 18,600 |
| 23 Apr 2024 | 16.19 | 16.49 | 16.19 | 16.42 | 16.42 | 24,000 |
| 22 Apr 2024 | 16.29 | 16.42 | 16.18 | 16.23 | 16.23 | 1,900 |
| 19 Apr 2024 | 16.06 | 16.46 | 16.06 | 16.46 | 16.46 | 2,600 |
| 18 Apr 2024 | 15.87 | 16.19 | 15.68 | 16.10 | 16.10 | 5,800 |
| 17 Apr 2024 | 15.66 | 15.82 | 15.66 | 15.74 | 15.74 | 2,500 |
| 16 Apr 2024 | 15.49 | 15.61 | 15.31 | 15.61 | 15.61 | 5,500 |
| 15 Apr 2024 | 16.16 | 16.16 | 15.40 | 15.56 | 15.56 | 7,500 |
| 12 Apr 2024 | 16.26 | 16.41 | 15.82 | 15.82 | 15.82 | 5,100 |
| 11 Apr 2024 | 16.55 | 16.66 | 16.46 | 16.56 | 16.56 | 3,100 |
| 10 Apr 2024 | 16.35 | 16.59 | 16.27 | 16.27 | 16.27 | 23,700 |
| 09 Apr 2024 | 15.96 | 16.39 | 15.96 | 16.35 | 16.35 | 4,600 |
| 08 Apr 2024 | 15.89 | 16.52 | 15.87 | 16.05 | 16.05 | 17,500 |
| 05 Apr 2024 | 15.95 | 15.96 | 15.83 | 15.92 | 15.92 | 6,300 |
| 04 Apr 2024 | 15.79 | 16.27 | 15.55 | 16.16 | 16.16 | 17,200 |
| 03 Apr 2024 | 15.60 | 15.69 | 15.44 | 15.44 | 15.44 | 10,400 |
| 02 Apr 2024 | 15.07 | 15.49 | 15.07 | 15.24 | 15.24 | 14,400 |
| 01 Apr 2024 | 15.05 | 15.18 | 15.01 | 15.07 | 15.07 | 18,300 |
| 28 Mar 2024 | 15.20 | 15.36 | 14.89 | 14.90 | 14.90 | 9,900 |
| 27 Mar 2024 | 14.95 | 15.17 | 14.95 | 15.17 | 15.17 | 10,200 |
| 26 Mar 2024 | 15.11 | 15.12 | 14.79 | 14.84 | 14.84 | 14,200 |
| 25 Mar 2024 | 15.19 | 15.74 | 15.01 | 15.03 | 15.03 | 16,500 |
| 22 Mar 2024 | 15.70 | 15.94 | 15.40 | 15.40 | 15.40 | 3,500 |
| 21 Mar 2024 | 15.76 | 15.76 | 15.33 | 15.36 | 15.36 | 7,400 |
| 20 Mar 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 1,100 |
| 19 Mar 2024 | 16.16 | 16.30 | 16.01 | 16.28 | 16.28 | 2,400 |
| 18 Mar 2024 | 16.21 | 16.32 | 16.10 | 16.16 | 16.16 | 5,100 |
| 15 Mar 2024 | 16.34 | 16.54 | 16.34 | 16.40 | 16.40 | 3,300 |
| 14 Mar 2024 | 16.42 | 16.50 | 16.34 | 16.50 | 16.50 | 3,200 |
| 13 Mar 2024 | 16.23 | 16.42 | 16.22 | 16.36 | 16.36 | 5,100 |
| 12 Mar 2024 | 15.83 | 16.15 | 15.11 | 16.01 | 16.01 | 2,800 |
| 11 Mar 2024 | 14.93 | 15.99 | 14.93 | 15.96 | 15.96 | 7,700 |
| 08 Mar 2024 | 15.62 | 15.92 | 15.51 | 15.51 | 15.51 | 14,600 |
| 07 Mar 2024 | 15.28 | 15.72 | 15.11 | 15.11 | 15.11 | 15,600 |
| 06 Mar 2024 | 15.08 | 15.37 | 15.00 | 15.37 | 15.37 | 7,000 |
| 05 Mar 2024 | 14.96 | 15.25 | 14.93 | 15.09 | 15.09 | 7,400 |
| 04 Mar 2024 | 15.70 | 15.70 | 15.01 | 15.15 | 15.15 | 32,800 |
| 01 Mar 2024 | 14.99 | 16.44 | 14.89 | 16.41 | 16.41 | 88,300 |
| 29 Feb 2024 | 15.00 | 15.01 | 14.74 | 14.91 | 14.91 | 1,800 |
| 28 Feb 2024 | 14.82 | 14.84 | 14.78 | 14.81 | 14.81 | 2,500 |
| 27 Feb 2024 | 14.86 | 14.92 | 14.73 | 14.73 | 14.73 | 5,700 |
| 26 Feb 2024 | 14.80 | 14.88 | 14.59 | 14.59 | 14.59 | 1,600 |
| 23 Feb 2024 | 14.79 | 14.90 | 14.61 | 14.63 | 14.63 | 4,800 |
| 22 Feb 2024 | 15.09 | 15.09 | 14.80 | 14.82 | 14.82 | 7,000 |
| 21 Feb 2024 | 15.01 | 15.13 | 15.00 | 15.13 | 15.13 | 6,900 |
| 20 Feb 2024 | 14.82 | 15.19 | 14.72 | 15.01 | 15.01 | 7,200 |
| 16 Feb 2024 | 15.02 | 15.07 | 14.79 | 14.80 | 14.80 | 5,400 |
| 15 Feb 2024 | 15.17 | 15.17 | 14.92 | 15.07 | 15.07 | 3,800 |
| 14 Feb 2024 | 14.89 | 14.95 | 14.55 | 14.93 | 14.93 | 7,200 |
| 13 Feb 2024 | 14.67 | 14.88 | 14.59 | 14.70 | 14.70 | 6,300 |
| 12 Feb 2024 | 14.65 | 14.79 | 14.25 | 14.51 | 14.51 | 13,500 |
| 09 Feb 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.57 | 5,700 |
| 08 Feb 2024 | 15.09 | 15.17 | 15.00 | 15.00 | 15.00 | 5,400 |
| 07 Feb 2024 | 14.95 | 15.05 | 14.83 | 15.00 | 15.00 | 65,300 |
| 06 Feb 2024 | 14.56 | 14.96 | 14.56 | 14.96 | 14.96 | 26,400 |
| 05 Feb 2024 | 14.55 | 14.92 | 14.52 | 14.76 | 14.76 | 74,000 |
| 02 Feb 2024 | 14.78 | 14.97 | 14.07 | 14.21 | 14.21 | 16,900 |
| 01 Feb 2024 | 14.80 | 15.19 | 14.80 | 15.10 | 15.10 | 44,100 |
| 31 Jan 2024 | 14.37 | 15.34 | 14.25 | 15.09 | 15.09 | 59,700 |
| 30 Jan 2024 | 14.12 | 14.28 | 14.00 | 14.21 | 14.21 | 38,200 |
| 29 Jan 2024 | 14.16 | 14.21 | 13.74 | 13.74 | 13.74 | 32,700 |
| 26 Jan 2024 | 14.31 | 14.42 | 14.14 | 14.25 | 14.25 | 12,200 |
| 25 Jan 2024 | 14.79 | 14.79 | 14.42 | 14.42 | 14.42 | 6,300 |
| 24 Jan 2024 | 14.64 | 15.10 | 14.64 | 14.71 | 14.71 | 47,600 |
| 23 Jan 2024 | 14.88 | 14.88 | 14.27 | 14.58 | 14.58 | 40,100 |
| 22 Jan 2024 | 14.68 | 14.82 | 14.64 | 14.82 | 14.82 | 16,000 |
| 19 Jan 2024 | 14.77 | 14.83 | 14.58 | 14.63 | 14.63 | 28,700 |
| 18 Jan 2024 | 14.70 | 15.39 | 14.42 | 14.64 | 14.64 | 26,000 |
| 17 Jan 2024 | 15.03 | 15.60 | 14.67 | 15.35 | 15.35 | 5,000 |
| 16 Jan 2024 | 15.40 | 15.40 | 14.95 | 15.23 | 15.23 | 49,300 |
| 12 Jan 2024 | 15.97 | 16.22 | 15.27 | 15.47 | 15.47 | 63,500 |
| 11 Jan 2024 | 14.91 | 15.37 | 14.91 | 15.28 | 15.28 | 42,800 |
| 10 Jan 2024 | 14.98 | 15.15 | 14.95 | 14.95 | 14.95 | 1,900 |
| 09 Jan 2024 | 14.99 | 15.19 | 14.99 | 15.01 | 15.01 | 21,100 |
| 08 Jan 2024 | 15.72 | 15.72 | 15.23 | 15.27 | 15.27 | 2,000 |
| 05 Jan 2024 | 15.72 | 15.72 | 15.06 | 15.66 | 15.66 | 3,900 |
| 04 Jan 2024 | 15.56 | 15.65 | 15.25 | 15.65 | 15.65 | 10,100 |
| 03 Jan 2024 | 14.95 | 15.64 | 14.95 | 15.42 | 15.42 | 5,000 |
| 02 Jan 2024 | 14.74 | 15.00 | 14.60 | 14.85 | 14.85 | 12,000 |
| 29 Dec 2023 | 14.68 | 15.11 | 14.68 | 14.91 | 14.91 | 4,000 |
| 28 Dec 2023 | 14.76 | 14.90 | 14.76 | 14.76 | 14.76 | 1,300 |
| 27 Dec 2023 | 14.50 | 14.61 | 14.50 | 14.61 | 14.61 | 3,200 |
| 26 Dec 2023 | 14.34 | 14.42 | 14.05 | 14.42 | 14.42 | 1,900 |
| 22 Dec 2023 | 15.04 | 15.04 | 14.22 | 14.22 | 14.22 | 2,300 |
| 21 Dec 2023 | 14.54 | 14.83 | 14.51 | 14.83 | 14.83 | 1,300 |
| 20 Dec 2023 | 15.02 | 15.25 | 14.83 | 14.83 | 14.83 | 9,100 |
| 19 Dec 2023 | 14.83 | 15.70 | 14.32 | 14.84 | 14.84 | 22,800 |
| 18 Dec 2023 | 15.01 | 15.25 | 13.97 | 14.67 | 14.67 | 34,600 |
| 15 Dec 2023 | 15.27 | 15.42 | 14.41 | 15.21 | 15.21 | 15,300 |
| 14 Dec 2023 | 15.00 | 15.41 | 15.00 | 15.27 | 15.27 | 30,700 |
| 13 Dec 2023 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | 900 |
| 12 Dec 2023 | 14.39 | 14.61 | 14.29 | 14.29 | 14.29 | 800 |
| 11 Dec 2023 | 14.00 | 14.45 | 14.00 | 14.27 | 14.27 | 14,200 |
| 08 Dec 2023 | 14.63 | 15.16 | 12.50 | 14.00 | 14.00 | 22,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.