Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
18.56
-0.17 (-0.91%)
At close: Nov 26, 2025, 4:00 PM EST
18.60
+0.04 (0.22%)
After-hours: Nov 26, 2025, 4:00 PM EST
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 18.75 | 19.13 | 18.19 | 18.42 | - | -1.68% | 168,834 |
| Nov 25, 2025 | 17.70 | 18.85 | 17.65 | 18.73 | 18.73 | 6.54% | 243,704 |
| Nov 24, 2025 | 17.14 | 17.90 | 17.02 | 17.58 | 17.58 | 4.09% | 376,408 |
| Nov 21, 2025 | 16.73 | 17.55 | 16.73 | 16.89 | 16.89 | -0.35% | 242,871 |
| Nov 20, 2025 | 17.22 | 17.33 | 16.60 | 16.95 | 16.95 | 0.30% | 144,413 |
| Nov 19, 2025 | 16.21 | 17.11 | 16.02 | 16.90 | 16.90 | 4.26% | 364,888 |
| Nov 18, 2025 | 16.43 | 16.62 | 16.00 | 16.21 | 16.21 | -2.53% | 699,096 |
| Nov 17, 2025 | 17.06 | 17.88 | 16.26 | 16.63 | 16.63 | -2.63% | 778,219 |
| Nov 14, 2025 | 17.00 | 17.48 | 16.75 | 17.08 | 17.08 | -0.70% | 336,355 |
| Nov 13, 2025 | 18.50 | 18.51 | 17.10 | 17.20 | 17.20 | -7.03% | 1,215,669 |
| Nov 12, 2025 | 18.56 | 18.74 | 18.50 | 18.50 | 18.50 | -0.05% | 481,383 |
| Nov 11, 2025 | 18.34 | 18.79 | 18.00 | 18.51 | 18.51 | 0.05% | 900,026 |
| Nov 10, 2025 | 19.55 | 19.61 | 18.50 | 18.50 | 18.50 | -4.59% | 1,397,362 |
| Nov 7, 2025 | 20.05 | 20.49 | 19.05 | 19.39 | 19.39 | -4.72% | 1,312,366 |