Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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