Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
18.34
+0.03 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0918.8017.6618.3418.340.16%319,104
Jun 25, 202617.9918.5017.4618.3118.313.45%342,348
Jun 24, 202617.5518.1217.2017.7017.700.63%179,548
Jun 23, 202617.2017.5917.0917.5917.591.15%78,076
Jun 22, 202617.7017.9017.3317.3917.39-1.42%88,445
Jun 18, 202617.7618.1217.4017.6417.640.17%218,317
Jun 17, 202617.4417.9317.2617.6117.612.15%213,046
Jun 16, 202617.7918.0616.9417.2417.24-1.99%282,587
Jun 15, 202617.8318.5517.5717.5917.591.44%308,866
Jun 12, 202617.3217.4816.9117.3417.340.99%187,654
Jun 11, 202616.1817.3916.1317.1717.176.78%164,574
Jun 10, 202616.4616.6516.0316.0816.08-3.60%91,171
Jun 9, 202616.0316.9616.0316.6816.685.24%162,093
Jun 8, 202616.0316.3215.8515.8515.85-1.49%39,878
Jun 5, 202616.1716.3416.0316.0916.09-0.31%63,838
Jun 4, 202616.2516.6216.1016.1416.140.69%166,399
Jun 3, 202616.4016.4015.8816.0316.03-3.20%82,701
Jun 2, 202616.9417.2916.5016.5616.56-1.95%135,982
Jun 1, 202616.7117.1616.2416.8916.89-0.41%172,770
May 29, 202617.4617.5716.5216.9616.96-3.53%255,916
May 28, 202616.8517.6316.7817.5817.583.47%235,292
May 27, 202616.7617.3416.6516.9916.993.28%161,367
May 26, 202616.0516.8316.0516.4516.452.75%129,309
May 22, 202616.0216.2815.7316.0116.010.19%211,254
May 21, 202615.1416.1015.0915.9815.985.48%240,995
May 20, 202614.4915.3514.4915.1515.154.84%449,845
May 19, 202614.4214.8714.1214.4514.45-1.50%306,119
May 18, 202615.0015.1014.4314.6714.67-2.13%199,628
May 15, 202614.8515.1514.6214.9914.990.27%331,739
May 14, 202615.1015.7414.8414.9514.95-1.84%257,454
May 13, 202615.5015.6715.0915.2315.23-1.49%80,750
May 12, 202615.4115.6915.1315.4615.46-1.47%66,864
May 11, 202616.1016.1315.4115.6915.69-3.80%83,848
May 8, 202616.5816.5815.5816.3116.31-0.18%211,545
May 7, 202616.1516.7916.0316.3416.341.81%182,222
May 6, 202616.3816.5815.8016.0516.051.78%550,002
May 5, 202615.1915.7815.0015.7715.776.55%267,846
May 4, 202614.7715.1814.6514.8014.80-0.80%244,885
May 1, 202614.8215.4614.8214.9214.92-1.78%285,951
Apr 30, 202615.3015.5314.9415.1915.191.54%98,255
Apr 29, 202614.9415.0314.4414.9614.961.42%473,593
Apr 28, 202614.8214.9614.5014.7514.75-0.67%441,832
Apr 27, 202614.9815.4614.6814.8514.85-0.80%324,264
Apr 24, 202615.0515.9314.9114.9714.970.54%267,343
Apr 23, 202615.6315.7614.8314.8914.89-4.92%561,958
Apr 22, 202615.0616.3514.8315.6615.66-1.51%449,238
Apr 21, 202616.7116.7315.8215.9015.90-3.64%376,704
Apr 20, 202616.0416.7715.9016.5016.501.29%384,060
Apr 17, 202616.5817.1016.0016.2916.295.57%952,765
Apr 16, 202615.9516.0815.3115.4315.43-2.59%190,527