Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
21.04
+0.53 (2.58%)
At close: Feb 20, 2026, 4:00 PM EST
21.08
+0.04 (0.17%)
After-hours: Feb 20, 2026, 7:00 PM EST
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.55 | 21.48 | 20.47 | 21.04 | 21.04 | 2.58% | 693,933 |
| Feb 19, 2026 | 21.00 | 21.06 | 20.03 | 20.51 | 20.51 | 0.05% | 327,186 |
| Feb 18, 2026 | 19.69 | 20.70 | 19.50 | 20.50 | 20.50 | 4.49% | 389,458 |
| Feb 17, 2026 | 18.16 | 19.80 | 18.00 | 19.62 | 19.62 | 9.00% | 720,131 |
| Feb 13, 2026 | 18.38 | 18.63 | 17.40 | 18.00 | 18.00 | -2.70% | 754,612 |
| Feb 12, 2026 | 18.72 | 19.07 | 18.33 | 18.50 | 18.50 | -0.91% | 171,689 |
| Feb 11, 2026 | 19.47 | 19.50 | 18.64 | 18.67 | 18.67 | -1.99% | 75,507 |
| Feb 10, 2026 | 19.65 | 19.65 | 18.81 | 19.05 | 19.05 | 0.16% | 188,293 |
| Feb 9, 2026 | 19.67 | 19.67 | 18.72 | 19.02 | 19.02 | -0.05% | 182,400 |
| Feb 6, 2026 | 18.95 | 19.37 | 18.64 | 19.03 | 19.03 | 0.95% | 215,152 |
| Feb 5, 2026 | 18.81 | 19.50 | 18.23 | 18.85 | 18.85 | -1.36% | 598,727 |
| Feb 4, 2026 | 20.03 | 20.34 | 18.80 | 19.11 | 19.11 | -5.16% | 376,701 |
| Feb 3, 2026 | 20.60 | 20.74 | 19.49 | 20.15 | 20.15 | -1.90% | 272,931 |
| Feb 2, 2026 | 20.04 | 20.66 | 20.00 | 20.54 | 20.54 | 2.44% | 343,455 |
| Jan 30, 2026 | 20.47 | 20.47 | 19.69 | 20.05 | 20.05 | -0.20% | 262,152 |
| Jan 29, 2026 | 21.03 | 21.30 | 19.75 | 20.09 | 20.09 | -5.41% | 630,944 |
| Jan 28, 2026 | 21.11 | 21.68 | 20.75 | 21.24 | 21.24 | 1.14% | 209,043 |
| Jan 27, 2026 | 21.28 | 21.66 | 20.58 | 21.00 | 21.00 | 0.14% | 136,588 |
| Jan 26, 2026 | 21.39 | 21.63 | 20.90 | 20.97 | 20.97 | -0.57% | 82,537 |
| Jan 23, 2026 | 20.91 | 21.20 | 20.51 | 21.09 | 21.09 | 1.49% | 127,848 |
| Jan 22, 2026 | 20.76 | 21.30 | 20.53 | 20.78 | 20.78 | 1.61% | 144,548 |
| Jan 21, 2026 | 20.06 | 20.65 | 19.98 | 20.45 | 20.45 | 0.94% | 174,535 |
| Jan 20, 2026 | 20.38 | 20.57 | 19.98 | 20.26 | 20.26 | 0.10% | 134,869 |
| Jan 16, 2026 | 19.85 | 20.36 | 19.71 | 20.24 | 20.24 | 1.91% | 77,429 |
| Jan 15, 2026 | 19.30 | 20.27 | 19.06 | 19.86 | 19.86 | 3.44% | 272,549 |
| Jan 14, 2026 | 19.93 | 20.34 | 18.91 | 19.20 | 19.20 | -5.00% | 369,403 |
| Jan 13, 2026 | 20.92 | 21.15 | 19.64 | 20.21 | 20.21 | -3.21% | 476,502 |
| Jan 12, 2026 | 20.82 | 21.35 | 20.23 | 20.88 | 20.88 | 1.36% | 217,929 |
| Jan 9, 2026 | 21.18 | 21.18 | 19.62 | 20.60 | 20.60 | -2.14% | 272,326 |
| Jan 8, 2026 | 21.36 | 21.54 | 20.87 | 21.05 | 21.05 | -2.09% | 116,654 |
| Jan 7, 2026 | 21.20 | 22.05 | 20.88 | 21.50 | 21.50 | 1.32% | 369,697 |
| Jan 6, 2026 | 21.95 | 22.30 | 20.79 | 21.22 | 21.22 | -2.88% | 261,658 |
| Jan 5, 2026 | 22.09 | 22.30 | 21.53 | 21.85 | 21.85 | -0.46% | 391,256 |
| Jan 2, 2026 | 22.27 | 22.41 | 21.64 | 21.95 | 21.95 | -0.05% | 360,654 |
| Dec 31, 2025 | 22.26 | 22.73 | 21.96 | 21.96 | 21.96 | -0.86% | 638,227 |
| Dec 30, 2025 | 22.01 | 22.71 | 21.92 | 22.15 | 22.15 | -0.18% | 472,530 |
| Dec 29, 2025 | 22.70 | 22.72 | 21.92 | 22.19 | 22.19 | -3.14% | 286,888 |
| Dec 26, 2025 | 22.62 | 23.05 | 22.18 | 22.91 | 22.91 | 3.29% | 572,091 |
| Dec 24, 2025 | 21.16 | 22.26 | 21.13 | 22.18 | 22.18 | 6.07% | 92,499 |
| Dec 23, 2025 | 21.08 | 21.23 | 20.28 | 20.91 | 20.91 | -1.04% | 315,802 |
| Dec 22, 2025 | 21.30 | 21.85 | 20.87 | 21.13 | 21.13 | -0.80% | 388,725 |
| Dec 19, 2025 | 21.82 | 22.25 | 21.15 | 21.30 | 21.30 | -0.93% | 237,727 |
| Dec 18, 2025 | 21.17 | 21.50 | 20.48 | 21.50 | 21.50 | 2.48% | 404,323 |
| Dec 17, 2025 | 19.68 | 21.00 | 19.47 | 20.98 | 20.98 | 9.56% | 749,908 |
| Dec 16, 2025 | 19.40 | 19.84 | 18.87 | 19.15 | 19.15 | 0.21% | 105,556 |
| Dec 15, 2025 | 19.31 | 19.31 | 18.57 | 19.11 | 19.11 | 0.53% | 386,131 |
| Dec 12, 2025 | 18.15 | 19.47 | 17.91 | 19.01 | 19.01 | 5.32% | 269,430 |
| Dec 11, 2025 | 17.92 | 18.40 | 17.69 | 18.05 | 18.05 | 0.84% | 59,611 |
| Dec 10, 2025 | 18.38 | 19.14 | 17.89 | 17.90 | 17.90 | -1.81% | 209,456 |
| Dec 9, 2025 | 17.92 | 18.51 | 17.51 | 18.23 | 18.23 | 2.70% | 170,105 |