Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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