Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (BMV:AERO)
Mexico flag Mexico · Delayed Price · Currency is MXN
27.74
+0.91 (3.39%)
At close: Sep 21, 2026

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202626.8328.0026.8327.6827.683.17%50,968
Sep 18, 202625.5228.9725.5226.8326.835.13%16,078,555
Sep 17, 202625.7026.6425.3225.5225.52-1,284,764
Sep 15, 202626.6926.8125.1625.5225.52-4.46%669,537
Sep 14, 202625.2926.9725.2926.7126.713.89%876,846
Sep 11, 202626.4526.8525.6525.7125.71-0.81%53,773
Sep 10, 202626.4126.9825.8025.9225.92-3.43%3,079,517
Sep 9, 202626.9027.5226.2926.8426.840.71%840,674
Sep 8, 202627.4827.4926.1326.6526.65-3.02%504,335
Sep 7, 202626.6327.4926.6327.4827.482.50%37,506
Sep 4, 202626.5027.5026.4026.8126.811.98%379,819
Sep 3, 202625.3626.6325.2126.2926.294.57%470,458
Sep 2, 202625.4725.6925.0825.1425.141.66%308,841
Sep 1, 202624.9024.9524.5824.7324.73-0.68%2,772,387
Aug 31, 202625.2025.5024.5524.9024.90-0.76%3,378,333
Aug 28, 202626.4927.0024.8625.0925.09-3.16%1,350,332
Aug 27, 202625.0027.0024.9325.9125.910.27%1,282,274
Aug 26, 202625.7226.8025.5225.8425.840.70%47,951
Aug 25, 202625.1725.7224.9425.6625.664.27%51,388
Aug 24, 202624.1025.3023.6824.6124.615.17%72,131
Aug 21, 202622.8723.5022.8723.4023.403.72%104,601
Aug 20, 202624.0024.0022.4122.5622.56-7.65%208,351
Aug 19, 202625.2025.2024.3024.4324.43-3.89%35,985
Aug 18, 202626.0026.0025.2225.4225.42-4.29%13,570
Aug 17, 202626.5026.8326.1626.5626.56-0.97%3,563,661
Aug 14, 202627.0027.0026.5826.8226.82-1.54%179,831
Aug 13, 202626.6827.3026.6827.2427.241.00%561,360
Aug 12, 202626.7727.3626.7726.9726.97-0.11%1,031,240
Aug 11, 202627.2927.3027.0027.0027.00-0.95%360,026
Aug 10, 202626.9027.5126.7027.2627.260.22%1,496,613
Aug 7, 202626.9027.2026.7127.2027.200.48%496,608
Aug 6, 202627.4527.8727.0627.0727.07-1.31%23,865
Aug 5, 202627.7227.7227.2027.4327.43-1.08%23,946
Aug 4, 202627.1028.4227.1027.7327.731.39%146,000
Aug 3, 202627.2327.7026.9427.3527.352.01%48,232
Jul 31, 202626.6827.0526.6826.8126.81-0.04%361,014
Jul 30, 202626.5026.9026.5026.8226.821.48%14,977
Jul 29, 202627.0027.0026.2126.4326.43-2.65%609,599
Jul 28, 202626.8027.1526.7027.1527.151.69%61,770
Jul 27, 202626.6927.0926.4826.7026.703.09%820,254
Jul 24, 202626.3326.6925.9025.9025.900.54%2,037
Jul 23, 202626.3826.7025.7625.7625.76-2.05%1,050,095
Jul 22, 202626.7026.7026.0326.3026.30-0.38%192,058
Jul 21, 202627.1027.1026.4026.4026.40-2.58%170,398
Jul 20, 202627.0227.1027.0027.1027.100.22%22,298
Jul 17, 202627.0027.7227.0027.0427.04-1.89%7,242
Jul 16, 202627.0027.6027.0027.5627.560.22%127,457
Jul 15, 202627.2027.7327.0027.5027.500.92%2,271
Jul 14, 202627.0527.2527.0027.2527.250.74%10,602
Jul 13, 202628.4228.4226.9927.0527.05-7.90%94,924