Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,133
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
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