Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	24.90	24.95	24.58	24.73	24.73	-0.68%	2,772,387
Aug 31, 2026	25.20	25.50	24.55	24.90	24.90	-0.76%	3,378,333
Aug 28, 2026	26.49	27.00	24.86	25.09	25.09	-3.16%	1,350,332
Aug 27, 2026	25.00	27.00	24.93	25.91	25.91	0.27%	1,282,274
Aug 26, 2026	25.72	26.80	25.52	25.84	25.84	0.70%	47,951
Aug 25, 2026	25.17	25.72	24.94	25.66	25.66	4.27%	51,388
Aug 24, 2026	24.10	25.30	23.68	24.61	24.61	5.17%	72,131
Aug 21, 2026	22.87	23.50	22.87	23.40	23.40	3.72%	104,601
Aug 20, 2026	24.00	24.00	22.41	22.56	22.56	-7.65%	208,351
Aug 19, 2026	25.20	25.20	24.30	24.43	24.43	-3.89%	35,985
Aug 18, 2026	26.00	26.00	25.22	25.42	25.42	-4.29%	13,570
Aug 17, 2026	26.50	26.83	26.16	26.56	26.56	-0.97%	3,563,661
Aug 14, 2026	27.00	27.00	26.58	26.82	26.82	-1.54%	179,831
Aug 13, 2026	26.68	27.30	26.68	27.24	27.24	1.00%	561,360
Aug 12, 2026	26.77	27.36	26.77	26.97	26.97	-0.11%	1,031,240
Aug 11, 2026	27.29	27.30	27.00	27.00	27.00	-0.95%	360,026
Aug 10, 2026	26.90	27.51	26.70	27.26	27.26	0.22%	1,496,613
Aug 7, 2026	26.90	27.20	26.71	27.20	27.20	0.48%	496,608
Aug 6, 2026	27.45	27.87	27.06	27.07	27.07	-1.31%	23,865
Aug 5, 2026	27.72	27.72	27.20	27.43	27.43	-1.08%	23,946
Aug 4, 2026	27.10	28.42	27.10	27.73	27.73	1.39%	146,000
Aug 3, 2026	27.23	27.70	26.94	27.35	27.35	2.01%	48,232
Jul 31, 2026	26.68	27.05	26.68	26.81	26.81	-0.04%	361,014
Jul 30, 2026	26.50	26.90	26.50	26.82	26.82	1.48%	14,977
Jul 29, 2026	27.00	27.00	26.21	26.43	26.43	-2.65%	609,599
Jul 28, 2026	26.80	27.15	26.70	27.15	27.15	1.69%	61,770
Jul 27, 2026	26.69	27.09	26.48	26.70	26.70	3.09%	820,254
Jul 24, 2026	26.33	26.69	25.90	25.90	25.90	0.54%	2,037
Jul 23, 2026	26.38	26.70	25.76	25.76	25.76	-2.05%	1,050,095
Jul 22, 2026	26.70	26.70	26.03	26.30	26.30	-0.38%	192,058
Jul 21, 2026	27.10	27.10	26.40	26.40	26.40	-2.58%	170,398
Jul 20, 2026	27.02	27.10	27.00	27.10	27.10	0.22%	22,298
Jul 17, 2026	27.00	27.72	27.00	27.04	27.04	-1.89%	7,242
Jul 16, 2026	27.00	27.60	27.00	27.56	27.56	0.22%	127,457
Jul 15, 2026	27.20	27.73	27.00	27.50	27.50	0.92%	2,271
Jul 14, 2026	27.05	27.25	27.00	27.25	27.25	0.74%	10,602
Jul 13, 2026	28.42	28.42	26.99	27.05	27.05	-7.90%	94,924
Jul 10, 2026	28.72	29.37	28.72	29.37	29.37	1.45%	1,163
Jul 9, 2026	29.48	29.48	28.95	28.95	28.95	-0.41%	325
Jul 8, 2026	29.50	29.87	28.10	29.07	29.07	-3.74%	19,544
Jul 7, 2026	30.10	30.20	30.00	30.20	30.20	-0.17%	313,496
Jul 6, 2026	29.55	30.50	29.55	30.25	30.25	2.37%	40,041
Jul 3, 2026	29.45	29.60	29.40	29.55	29.55	-3.84%	14,363
Jul 1, 2026	31.00	31.00	30.71	30.73	30.73	-2.54%	1,578
Jun 30, 2026	31.46	31.66	30.06	31.53	31.53	-1.00%	1,600
Jun 26, 2026	30.97	32.29	30.97	31.85	31.85	5.92%	295,869
Jun 24, 2026	30.50	31.81	29.46	30.07	30.07	-0.76%	13,112
Jun 23, 2026	29.50	30.30	29.50	30.30	30.30	0.60%	1,322
Jun 22, 2026	30.00	30.12	30.00	30.12	30.12	-	1,970
Jun 19, 2026	31.01	31.01	30.11	30.12	30.12	-1.95%	1,238