Grupo Aeroméxico, S.A.B. de C.V. (BMV:AERO)
Mexico · Delayed Price · Currency is MXN 27.70
+0.28 (1.02%)
At close: May 22, 2026
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27.75 | 28.00 | 27.39 | 27.70 | 27.70 | 1.02% | 9,727 |
| May 21, 2026 | 27.33 | 27.50 | 27.33 | 27.42 | 27.42 | 4.78% | 26,227 |
| May 20, 2026 | 25.68 | 26.45 | 25.50 | 26.17 | 26.17 | 1.87% | 17,787 |
| May 19, 2026 | 25.50 | 25.69 | 25.25 | 25.69 | 25.69 | 1.14% | 1,238,324 |
| May 18, 2026 | 25.40 | 25.90 | 25.15 | 25.40 | 25.40 | -2.19% | 89,632 |
| May 15, 2026 | 25.96 | 26.15 | 25.50 | 25.97 | 25.97 | 0.62% | 162,191 |
| May 14, 2026 | 25.71 | 26.73 | 25.71 | 25.81 | 25.81 | -1.53% | 180,844 |
| May 13, 2026 | 26.47 | 26.88 | 25.86 | 26.21 | 26.21 | - | 36,549 |
| May 12, 2026 | 26.90 | 26.90 | 26.21 | 26.21 | 26.21 | -2.57% | 21,973 |
| May 11, 2026 | 27.82 | 27.83 | 26.62 | 26.90 | 26.90 | -3.31% | 88,600 |
| May 8, 2026 | 28.05 | 28.15 | 26.90 | 27.82 | 27.82 | -0.82% | 212,235 |
| May 7, 2026 | 28.20 | 28.48 | 27.52 | 28.05 | 28.05 | 2.37% | 292,083 |
| May 6, 2026 | 27.50 | 28.50 | 27.19 | 27.40 | 27.40 | - | 940,478 |
| May 5, 2026 | 26.89 | 27.40 | 26.89 | 27.40 | 27.40 | 5.06% | 1,023 |
| May 4, 2026 | 26.05 | 26.09 | 25.50 | 26.08 | 26.08 | -2.14% | 59,335 |
| Apr 30, 2026 | 26.34 | 26.97 | 26.31 | 26.65 | 26.65 | 3.62% | 12,089 |
| Apr 29, 2026 | 25.50 | 25.72 | 25.30 | 25.72 | 25.72 | 0.86% | 5,252 |
| Apr 28, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -0.58% | 2,057 |
| Apr 27, 2026 | 26.04 | 26.64 | 25.62 | 25.65 | 25.65 | -1.50% | 11,150 |
| Apr 24, 2026 | 26.77 | 27.50 | 26.04 | 26.04 | 26.04 | -0.19% | 18,143 |
| Apr 23, 2026 | 27.00 | 27.45 | 25.90 | 26.09 | 26.09 | -3.41% | 2,083,426 |
| Apr 22, 2026 | 28.00 | 28.20 | 27.01 | 27.01 | 27.01 | -2.17% | 26,520 |
| Apr 21, 2026 | 28.48 | 28.48 | 27.51 | 27.61 | 27.61 | -3.02% | 506,961 |
| Apr 20, 2026 | 27.88 | 28.56 | 27.70 | 28.47 | 28.47 | 1.28% | 8,036 |
| Apr 17, 2026 | 27.50 | 29.36 | 27.50 | 28.11 | 28.11 | 5.08% | 104,967 |
| Apr 16, 2026 | 27.40 | 27.40 | 26.50 | 26.75 | 26.75 | -2.05% | 8,634 |
| Apr 15, 2026 | 26.84 | 28.00 | 26.76 | 27.31 | 27.31 | 1.71% | 823,894 |
| Apr 14, 2026 | 27.00 | 27.30 | 26.75 | 26.85 | 26.85 | 1.32% | 29,446 |
| Apr 13, 2026 | 27.00 | 27.10 | 26.30 | 26.50 | 26.50 | -1.96% | 24,438 |
| Apr 10, 2026 | 28.00 | 28.00 | 27.02 | 27.03 | 27.03 | -3.33% | 1,272,949 |
| Apr 9, 2026 | 27.27 | 28.15 | 27.00 | 27.96 | 27.96 | 0.68% | 1,518,214 |
| Apr 8, 2026 | 26.50 | 27.90 | 26.49 | 27.77 | 27.77 | 8.69% | 2,481,339 |
| Apr 7, 2026 | 24.83 | 25.69 | 24.82 | 25.55 | 25.55 | 0.63% | 862,498 |
| Apr 6, 2026 | 25.68 | 25.68 | 25.02 | 25.39 | 25.39 | -1.13% | 412,373 |
| Apr 1, 2026 | 25.61 | 25.89 | 25.51 | 25.68 | 25.68 | 1.46% | 7,917 |
| Mar 31, 2026 | 24.99 | 25.40 | 23.58 | 25.31 | 25.31 | 3.48% | 25,982 |
| Mar 30, 2026 | 24.78 | 24.80 | 24.46 | 24.46 | 24.46 | -2.74% | 7,790 |
| Mar 27, 2026 | 24.49 | 25.50 | 24.48 | 25.15 | 25.15 | 1.00% | 2,071,088 |
| Mar 26, 2026 | 24.62 | 24.90 | 24.50 | 24.90 | 24.90 | 1.14% | 1,416,721 |
| Mar 25, 2026 | 24.25 | 25.00 | 24.25 | 24.62 | 24.62 | 4.23% | 3,373 |
| Mar 24, 2026 | 23.50 | 24.02 | 23.32 | 23.62 | 23.62 | 5.54% | 10,410 |
| 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 |