Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
13.43
-0.33 (-2.40%)
At close: Mar 13, 2026, 4:00 PM EDT
13.41
-0.02 (-0.15%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13.81 | 13.97 | 12.85 | 13.43 | 13.43 | -2.40% | 1,826,868 |
| Mar 12, 2026 | 15.90 | 15.90 | 13.63 | 13.76 | 13.76 | -14.90% | 1,924,597 |
| Mar 11, 2026 | 15.90 | 16.21 | 15.66 | 16.17 | 16.17 | 0.68% | 245,409 |
| Mar 10, 2026 | 15.70 | 16.88 | 15.37 | 16.06 | 16.06 | 1.77% | 702,788 |
| Mar 9, 2026 | 15.42 | 15.81 | 14.30 | 15.78 | 15.78 | 0.38% | 1,136,942 |
| Mar 6, 2026 | 16.35 | 16.44 | 15.58 | 15.72 | 15.72 | -5.30% | 867,812 |
| Mar 5, 2026 | 17.45 | 17.54 | 16.42 | 16.60 | 16.60 | -7.05% | 540,381 |
| Mar 4, 2026 | 17.25 | 17.94 | 17.00 | 17.86 | 17.86 | 4.94% | 523,157 |
| Mar 3, 2026 | 17.19 | 17.32 | 16.25 | 17.02 | 17.02 | -4.81% | 374,597 |
| Mar 2, 2026 | 18.50 | 18.94 | 17.70 | 17.88 | 17.88 | -5.45% | 710,250 |
| Feb 27, 2026 | 19.60 | 19.70 | 18.73 | 18.91 | 18.91 | -4.88% | 241,817 |
| Feb 26, 2026 | 19.85 | 20.13 | 19.36 | 19.88 | 19.88 | 0.81% | 162,513 |
| Feb 25, 2026 | 19.51 | 20.35 | 19.47 | 19.72 | 19.72 | 0.82% | 468,024 |
| Feb 24, 2026 | 18.94 | 19.73 | 18.68 | 19.56 | 19.56 | 3.82% | 621,382 |
| Feb 23, 2026 | 20.30 | 20.50 | 18.55 | 18.84 | 18.84 | -10.46% | 739,923 |
| Feb 20, 2026 | 20.55 | 21.48 | 20.47 | 21.04 | 21.04 | 2.58% | 693,937 |
| Feb 19, 2026 | 21.00 | 21.06 | 20.03 | 20.51 | 20.51 | 0.05% | 327,313 |
| Feb 18, 2026 | 19.69 | 20.70 | 19.50 | 20.50 | 20.50 | 4.49% | 389,471 |
| Feb 17, 2026 | 18.16 | 19.80 | 18.00 | 19.62 | 19.62 | 9.00% | 756,559 |
| Feb 13, 2026 | 18.38 | 18.63 | 17.40 | 18.00 | 18.00 | -2.70% | 754,741 |
| 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% | 75,567 |
| Feb 10, 2026 | 19.65 | 19.65 | 18.81 | 19.05 | 19.05 | 0.16% | 188,323 |
| Feb 9, 2026 | 19.67 | 19.67 | 18.72 | 19.02 | 19.02 | -0.05% | 182,520 |
| 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% | 598,842 |
| Feb 4, 2026 | 20.03 | 20.34 | 18.80 | 19.11 | 19.11 | -5.16% | 376,702 |
| Feb 3, 2026 | 20.60 | 20.74 | 19.49 | 20.15 | 20.15 | -1.90% | 272,934 |
| Feb 2, 2026 | 20.04 | 20.66 | 20.00 | 20.54 | 20.54 | 2.44% | 1,783,010 |
| 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% | 631,350 |
| Jan 28, 2026 | 21.11 | 21.68 | 20.75 | 21.24 | 21.24 | 1.14% | 209,078 |
| Jan 27, 2026 | 21.28 | 21.66 | 20.58 | 21.00 | 21.00 | 0.14% | 136,603 |
| Jan 26, 2026 | 21.39 | 21.63 | 20.90 | 20.97 | 20.97 | -0.57% | 82,570 |
| Jan 23, 2026 | 20.91 | 21.20 | 20.51 | 21.09 | 21.09 | 1.49% | 127,849 |
| 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% | 174,546 |
| Jan 20, 2026 | 20.38 | 20.57 | 19.98 | 20.26 | 20.26 | 0.10% | 134,874 |
| Jan 16, 2026 | 19.85 | 20.36 | 19.71 | 20.24 | 20.24 | 1.91% | 77,437 |
| 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% | 369,459 |
| Jan 13, 2026 | 20.92 | 21.15 | 19.64 | 20.21 | 20.21 | -3.21% | 476,513 |
| Jan 12, 2026 | 20.82 | 21.35 | 20.23 | 20.88 | 20.88 | 1.36% | 217,990 |
| Jan 9, 2026 | 21.18 | 21.18 | 19.62 | 20.60 | 20.60 | -2.14% | 272,346 |
| Jan 8, 2026 | 21.36 | 21.54 | 20.87 | 21.05 | 21.05 | -2.09% | 116,670 |
| 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% | 261,659 |
| Jan 5, 2026 | 22.09 | 22.30 | 21.53 | 21.85 | 21.85 | -0.46% | 391,262 |
| Jan 2, 2026 | 22.27 | 22.41 | 21.64 | 21.95 | 21.95 | -0.05% | 360,658 |
| Dec 31, 2025 | 22.26 | 22.73 | 21.96 | 21.96 | 21.96 | -0.86% | 638,253 |