Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.58	28.80	27.84	28.16	28.16	-2.26%	596,185
Oct 29, 2026	27.96	29.14	27.96	28.81	28.81	1.66%	189,993
Oct 28, 2026	27.88	28.71	27.32	28.34	28.34	3.24%	373,167
Oct 27, 2026	26.25	27.57	26.15	27.45	27.45	5.05%	495,052
Oct 26, 2026	27.85	28.10	26.10	26.13	26.13	-8.06%	1,207,274
Oct 23, 2026	27.93	28.54	27.91	28.42	28.42	-0.32%	2,604,634
Oct 22, 2026	28.01	28.90	27.83	28.51	28.51	-0.56%	1,377,951
Oct 21, 2026	27.66	29.98	27.51	28.67	28.67	3.99%	2,134,496
Oct 20, 2026	29.35	29.35	26.86	27.57	27.57	-6.45%	2,608,621
Oct 19, 2026	30.17	30.92	29.35	29.47	29.47	-1.73%	664,407
Oct 16, 2026	30.17	30.43	29.61	29.99	29.99	-0.96%	6,035,745
Oct 15, 2026	29.87	30.41	29.57	30.28	30.28	1.41%	796,345
Oct 14, 2026	28.73	30.35	28.73	29.86	29.86	1.84%	890,380
Oct 13, 2026	29.61	29.61	29.00	29.32	29.32	-0.98%	858,203
Oct 12, 2026	28.41	29.95	28.40	29.61	29.61	3.10%	1,436,487
Oct 9, 2026	29.12	29.34	28.11	28.72	28.72	-1.44%	1,621,122
Oct 8, 2026	29.37	29.81	28.32	29.14	29.14	-2.35%	1,258,788
Oct 7, 2026	29.50	30.26	28.82	29.84	29.84	-0.30%	805,241
Oct 6, 2026	27.94	30.49	27.94	29.93	29.93	7.12%	1,308,342
Oct 5, 2026	27.91	28.50	27.63	27.94	27.94	-0.18%	1,153,311
Oct 2, 2026	27.90	28.29	27.00	27.99	27.99	1.89%	434,175
Oct 1, 2026	28.00	28.66	27.18	27.47	27.47	-4.65%	2,360,776
Sep 30, 2026	28.33	28.99	27.86	28.81	28.81	1.09%	1,152,003
Sep 29, 2026	28.76	28.79	28.14	28.50	28.50	-0.11%	490,795
Sep 28, 2026	27.86	28.88	27.55	28.53	28.53	1.06%	324,491
Sep 25, 2026	28.01	28.98	27.96	28.23	28.23	1.33%	349,394
Sep 24, 2026	27.47	27.96	27.07	27.86	27.86	-0.21%	402,151
Sep 23, 2026	28.65	28.69	27.77	27.92	27.92	-1.90%	786,996
Sep 22, 2026	27.60	28.93	27.60	28.46	28.46	2.60%	127,356
Sep 21, 2026	26.83	28.00	26.83	27.74	27.74	3.39%	51,577
Sep 18, 2026	25.52	28.97	25.52	26.83	26.83	5.13%	16,078,555
Sep 17, 2026	25.70	26.64	25.32	25.52	25.52	-	1,284,764
Sep 15, 2026	26.69	26.81	25.16	25.52	25.52	-4.46%	669,537
Sep 14, 2026	25.29	26.97	25.29	26.71	26.71	3.89%	876,846
Sep 11, 2026	26.45	26.85	25.65	25.71	25.71	-0.81%	53,773
Sep 10, 2026	26.41	26.98	25.80	25.92	25.92	-3.43%	3,079,517
Sep 9, 2026	26.90	27.52	26.29	26.84	26.84	0.71%	840,674
Sep 8, 2026	27.48	27.49	26.13	26.65	26.65	-3.02%	504,335
Sep 7, 2026	26.63	27.49	26.63	27.48	27.48	2.50%	37,506
Sep 4, 2026	26.50	27.50	26.40	26.81	26.81	1.98%	379,819
Sep 3, 2026	25.36	26.63	25.21	26.29	26.29	4.57%	470,458
Sep 2, 2026	25.47	25.69	25.08	25.14	25.14	1.66%	308,841
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