Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
20.09
-1.15 (-5.41%)
At close: Jan 29, 2026, 4:00 PM EST
20.70
+0.61 (3.04%)
After-hours: Jan 29, 2026, 7:20 PM EST

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202621.0321.3019.7520.0920.09-5.41%630,944
Jan 28, 202621.1121.6820.7521.2421.241.14%209,043
Jan 27, 202621.2821.6620.5821.0021.000.14%136,588
Jan 26, 202621.3921.6320.9020.9720.97-0.57%82,537
Jan 23, 202620.9121.2020.5121.0921.091.49%127,848
Jan 22, 202620.7621.3020.5320.7820.781.61%144,548
Jan 21, 202620.0620.6519.9820.4520.450.94%174,535
Jan 20, 202620.3820.5719.9820.2620.260.10%134,869
Jan 16, 202619.8520.3619.7120.2420.241.91%77,429
Jan 15, 202619.3020.2719.0619.8619.863.44%272,549
Jan 14, 202619.9320.3418.9119.2019.20-5.00%369,403
Jan 13, 202620.9221.1519.6420.2120.21-3.21%476,502
Jan 12, 202620.8221.3520.2320.8820.881.36%217,929
Jan 9, 202621.1821.1819.6220.6020.60-2.14%272,326
Jan 8, 202621.3621.5420.8721.0521.05-2.09%116,654
Jan 7, 202621.2022.0520.8821.5021.501.32%369,697
Jan 6, 202621.9522.3020.7921.2221.22-2.88%261,658
Jan 5, 202622.0922.3021.5321.8521.85-0.46%391,256
Jan 2, 202622.2722.4121.6421.9521.95-0.05%360,654
Dec 31, 202522.2622.7321.9621.9621.96-0.86%638,227
Dec 30, 202522.0122.7121.9222.1522.15-0.18%472,530
Dec 29, 202522.7022.7221.9222.1922.19-3.14%286,888
Dec 26, 202522.6223.0522.1822.9122.913.29%572,091
Dec 24, 202521.1622.2621.1322.1822.186.07%92,499
Dec 23, 202521.0821.2320.2820.9120.91-1.04%315,802
Dec 22, 202521.3021.8520.8721.1321.13-0.80%388,725
Dec 19, 202521.8222.2521.1521.3021.30-0.93%237,727
Dec 18, 202521.1721.5020.4821.5021.502.48%404,323
Dec 17, 202519.6821.0019.4720.9820.989.56%749,908
Dec 16, 202519.4019.8418.8719.1519.150.21%105,556
Dec 15, 202519.3119.3118.5719.1119.110.53%386,131
Dec 12, 202518.1519.4717.9119.0119.015.32%269,430
Dec 11, 202517.9218.4017.6918.0518.050.84%59,611
Dec 10, 202518.3819.1417.8917.9017.90-1.81%209,456
Dec 9, 202517.9218.5117.5118.2318.232.70%170,105
Dec 8, 202518.2918.9717.5617.7517.75-2.90%77,055
Dec 5, 202519.3419.5018.1818.2818.28-4.69%152,861
Dec 4, 202519.5019.6019.1319.1819.18-1.29%112,511
Dec 3, 202519.4219.4718.9519.4319.431.46%136,085
Dec 2, 202519.2119.5018.8719.1519.151.27%191,003
Dec 1, 202518.0419.6618.0418.9118.912.00%667,856
Nov 28, 202518.9019.2918.4018.5418.54-0.32%41,863
Nov 26, 202518.7519.1318.1918.6018.60-0.69%343,056
Nov 25, 202517.7018.8517.6518.7318.736.54%243,748
Nov 24, 202517.1417.9017.0217.5817.584.09%376,408
Nov 21, 202516.7317.5516.7316.8916.89-0.35%242,871
Nov 20, 202517.2217.3316.6016.9516.950.30%144,413
Nov 19, 202516.2117.1116.0216.9016.904.26%364,888
Nov 18, 202516.4316.6216.0016.2116.21-2.53%699,096
Nov 17, 202517.0617.8816.2616.6316.63-2.63%778,219