Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.51	23.51	22.18	22.38	22.38	-4.81%	123,259
Mar 19, 2026	23.59	23.90	22.95	23.51	23.51	-2.25%	737,282
Mar 18, 2026	24.63	24.63	23.60	24.05	24.05	-2.75%	93,480
Mar 17, 2026	24.90	25.94	24.59	24.73	24.73	4.13%	58,660
Mar 13, 2026	24.20	24.40	23.36	23.75	23.75	-3.85%	192,102
Mar 12, 2026	27.93	27.93	24.31	24.70	24.70	-13.15%	487,052
Mar 11, 2026	27.50	28.50	27.50	28.44	28.44	1.21%	4,152
Mar 10, 2026	27.50	29.08	27.50	28.10	28.10	2.18%	23,014
Mar 9, 2026	28.00	28.00	25.58	27.50	27.50	-2.55%	174,964
Mar 6, 2026	29.10	29.10	28.00	28.22	28.22	-4.01%	81,613
Mar 5, 2026	30.56	30.56	29.25	29.40	29.40	-5.98%	55,092
Mar 4, 2026	30.39	31.27	30.36	31.27	31.27	3.00%	21,817
Mar 3, 2026	30.25	30.50	29.20	30.36	30.36	-3.74%	83,670
Mar 2, 2026	31.46	33.00	30.80	31.54	31.54	-3.49%	285,780
Feb 27, 2026	33.00	34.55	32.64	32.68	32.68	-4.11%	7,088
Feb 26, 2026	34.03	34.38	33.60	34.08	34.08	1.13%	47,514
Feb 25, 2026	34.50	34.85	33.70	33.70	33.70	0.60%	2,917
Feb 24, 2026	33.04	33.75	31.99	33.50	33.50	0.81%	85,844
Feb 23, 2026	35.63	35.63	32.40	33.23	33.23	-7.33%	50,932
Feb 20, 2026	35.50	36.39	35.50	35.86	35.86	1.73%	22,737
Feb 19, 2026	35.21	35.30	34.93	35.25	35.25	0.11%	1,487
Feb 18, 2026	33.90	35.23	33.64	35.21	35.21	5.01%	63,376
Feb 17, 2026	31.20	33.53	31.20	33.53	33.53	8.16%	40,239
Feb 16, 2026	31.50	31.95	30.39	31.00	31.00	-0.23%	19,698
Feb 13, 2026	31.53	31.53	30.00	31.07	31.07	-2.91%	109,321
Feb 12, 2026	32.14	32.49	32.00	32.00	32.00	-1.20%	4,119
Feb 11, 2026	33.00	33.00	32.39	32.39	32.39	-0.46%	903
Feb 10, 2026	32.54	32.54	32.54	32.54	32.54	-0.88%	646
Feb 9, 2026	32.72	33.05	32.72	32.83	32.83	0.61%	73,517
Feb 6, 2026	33.39	33.39	32.63	32.63	32.63	0.65%	17,619
Feb 5, 2026	33.00	33.00	32.00	32.42	32.42	-2.05%	2,394
Feb 4, 2026	34.31	34.61	32.57	33.10	33.10	-2.65%	67,648
Feb 3, 2026	34.65	34.65	34.00	34.00	34.00	-2.86%	2,418
Jan 30, 2026	34.65	35.00	34.65	35.00	35.00	1.71%	13,334
Jan 29, 2026	35.74	35.74	34.22	34.41	34.41	-6.32%	4,025
Jan 28, 2026	36.00	36.73	36.00	36.73	36.73	2.83%	10,362
Jan 27, 2026	35.90	36.00	35.53	35.72	35.72	-1.38%	9,112
Jan 26, 2026	35.97	36.29	35.97	36.22	36.22	-0.63%	2,116
Jan 23, 2026	36.80	36.80	36.22	36.45	36.45	0.66%	2,690
Jan 22, 2026	36.78	37.04	36.13	36.21	36.21	0.44%	4,313
Jan 21, 2026	35.76	36.05	35.74	36.05	36.05	0.67%	845
Jan 20, 2026	35.39	35.81	35.39	35.81	35.81	-2.74%	46,845
Jan 19, 2026	37.67	37.67	36.82	36.82	36.82	2.56%	1,968
Jan 16, 2026	35.90	35.90	35.90	35.90	35.90	1.53%	371
Jan 15, 2026	34.00	35.36	34.00	35.36	35.36	3.82%	2,348
Jan 14, 2026	36.70	36.70	33.87	34.06	34.06	-9.89%	18,523
Jan 13, 2026	37.30	37.80	37.10	37.80	37.80	1.34%	2,609
Jan 12, 2026	37.28	37.50	37.28	37.30	37.30	-1.27%	2,575
Jan 9, 2026	37.65	37.80	37.30	37.78	37.78	0.48%	18,273
Jan 7, 2026	37.99	38.05	37.59	37.60	37.60	-1.08%	2,226