Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	15.58	15.58	14.67	14.97	-	-0.13%	20,536
May 15, 2026	14.85	15.15	14.62	14.99	14.99	0.27%	331,739
May 14, 2026	15.10	15.74	14.84	14.95	14.95	-1.84%	257,454
May 13, 2026	15.50	15.67	15.09	15.23	15.23	-1.49%	80,750
May 12, 2026	15.41	15.69	15.13	15.46	15.46	-1.47%	66,864
May 11, 2026	16.10	16.13	15.41	15.69	15.69	-3.80%	83,848
May 8, 2026	16.58	16.58	15.58	16.31	16.31	-0.18%	211,545
May 7, 2026	16.15	16.79	16.03	16.34	16.34	1.81%	182,222
May 6, 2026	16.38	16.58	15.80	16.05	16.05	1.78%	550,002
May 5, 2026	15.19	15.78	15.00	15.77	15.77	6.55%	267,846
May 4, 2026	14.77	15.18	14.65	14.80	14.80	-0.80%	244,885
May 1, 2026	14.82	15.46	14.82	14.92	14.92	-1.78%	285,951
Apr 30, 2026	15.30	15.53	14.94	15.19	15.19	1.54%	98,255
Apr 29, 2026	14.94	15.03	14.44	14.96	14.96	1.42%	473,593
Apr 28, 2026	14.82	14.96	14.50	14.75	14.75	-0.67%	441,832
Apr 27, 2026	14.98	15.46	14.68	14.85	14.85	-0.80%	324,264
Apr 24, 2026	15.05	15.93	14.91	14.97	14.97	0.54%	267,343
Apr 23, 2026	15.63	15.76	14.83	14.89	14.89	-4.92%	561,958
Apr 22, 2026	15.06	16.35	14.83	15.66	15.66	-1.51%	449,238
Apr 21, 2026	16.71	16.73	15.82	15.90	15.90	-3.64%	376,704
Apr 20, 2026	16.04	16.77	15.90	16.50	16.50	1.29%	384,060
Apr 17, 2026	16.58	17.10	16.00	16.29	16.29	5.57%	952,765
Apr 16, 2026	15.95	16.08	15.31	15.43	15.43	-2.59%	190,527
Apr 15, 2026	15.42	16.23	15.41	15.84	15.84	2.46%	178,361
Apr 14, 2026	15.51	15.94	15.38	15.46	15.46	1.78%	199,061
Apr 13, 2026	15.20	15.68	15.04	15.19	15.19	-2.57%	179,316
Apr 10, 2026	16.13	16.29	15.55	15.59	15.59	-3.05%	316,822
Apr 9, 2026	15.61	16.25	15.32	16.08	16.08	2.10%	405,729
Apr 8, 2026	15.51	16.10	15.15	15.75	15.75	10.45%	1,010,032
Apr 7, 2026	13.99	14.65	13.87	14.26	14.26	1.28%	432,716
Apr 6, 2026	14.41	14.46	14.02	14.08	14.08	-1.54%	203,243
Apr 2, 2026	13.99	14.63	13.62	14.30	14.30	0.14%	196,404
Apr 1, 2026	14.07	14.59	14.07	14.28	14.28	1.93%	406,094
Mar 31, 2026	13.88	14.34	13.01	14.01	14.01	3.32%	974,648
Mar 30, 2026	13.60	13.95	13.36	13.56	13.56	-1.88%	787,025
Mar 27, 2026	13.56	14.05	13.43	13.82	13.82	0.14%	621,615
Mar 26, 2026	13.59	14.09	13.40	13.80	13.80	0.95%	465,800
Mar 25, 2026	13.54	14.20	13.38	13.67	13.67	4.03%	449,066
Mar 24, 2026	12.90	13.52	12.76	13.14	13.14	-1.94%	243,430
Mar 23, 2026	13.20	13.73	12.80	13.40	13.40	8.41%	501,302
Mar 20, 2026	13.00	13.10	12.26	12.36	12.36	-7.14%	545,546
Mar 19, 2026	13.15	13.45	12.79	13.31	13.31	-0.08%	1,042,593
Mar 18, 2026	13.96	14.26	13.25	13.32	13.32	-6.06%	811,036
Mar 17, 2026	14.72	14.72	13.90	14.18	14.18	-1.12%	608,948
Mar 16, 2026	13.68	14.44	13.53	14.34	14.34	6.78%	615,458
Mar 13, 2026	13.81	13.97	12.85	13.43	13.43	-2.40%	1,837,447
Mar 12, 2026	15.90	15.90	13.63	13.76	13.76	-14.90%	1,924,971
Mar 11, 2026	15.90	16.21	15.66	16.17	16.17	0.68%	245,579
Mar 10, 2026	15.70	16.88	15.37	16.06	16.06	1.77%	702,944
Mar 9, 2026	15.42	15.81	14.30	15.78	15.78	0.38%	1,138,525