Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	31.00	31.00	30.69	30.72	30.72	0.66%	582,847
Jun 17, 2026	29.79	30.52	29.79	30.52	30.52	2.93%	19,470
Jun 16, 2026	30.50	30.50	29.65	29.65	29.65	-1.92%	13,261
Jun 15, 2026	30.35	31.70	30.08	30.23	30.23	0.77%	234,621
Jun 12, 2026	29.74	30.00	29.59	30.00	30.00	4.06%	1,081
Jun 11, 2026	28.83	28.83	28.83	28.83	28.83	-	243
Jun 9, 2026	28.20	28.83	28.20	28.83	28.83	3.07%	2,148
Jun 8, 2026	27.64	27.97	27.64	27.97	27.97	-1.83%	1,629
Jun 5, 2026	28.49	28.49	28.49	28.49	28.49	-	457
Jun 4, 2026	27.96	28.49	27.95	28.49	28.49	0.85%	3,671
Jun 3, 2026	27.99	28.25	27.72	28.25	28.25	-1.91%	18,549
Jun 2, 2026	29.25	29.25	28.42	28.80	28.80	-1.03%	2,050
Jun 1, 2026	28.48	29.10	28.14	29.10	29.10	-0.44%	25,851
May 29, 2026	30.35	30.38	27.01	29.23	29.23	-2.92%	269,151
May 28, 2026	29.60	30.37	29.60	30.11	30.11	1.76%	349,574
May 27, 2026	29.18	29.90	29.18	29.59	29.59	4.45%	176,241
May 26, 2026	27.11	28.95	27.11	28.33	28.33	4.54%	205,515
May 25, 2026	27.70	27.70	26.90	27.10	27.10	-2.17%	3,611
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