Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
14.69
-0.45 (-2.97%)
Aug 28, 2026, 2:25 PM EDT - Market open

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615.3015.3315.2915.33-1.22%3,895
Aug 27, 202614.9415.3214.5915.1415.142.16%469,867
Aug 26, 202615.1315.3514.8114.8214.82-1.85%297,996
Aug 25, 202614.6515.1314.5115.1015.104.79%273,054
Aug 24, 202614.0014.4713.8214.4114.415.03%251,611
Aug 21, 202613.5013.9313.3213.7213.723.31%380,205
Aug 20, 202614.1214.4813.1513.2813.28-7.33%368,068
Aug 19, 202614.9214.9914.2814.3314.33-3.18%293,657
Aug 18, 202615.4715.6414.7514.8014.80-5.79%251,819
Aug 17, 202615.8815.9315.3015.7115.71-0.25%696,414
Aug 14, 202615.8416.1615.4515.7515.75-0.63%252,561
Aug 13, 202615.6416.0015.6415.8515.851.80%162,934
Aug 12, 202615.6715.9715.3915.5715.57-1.08%229,836
Aug 11, 202615.9216.0015.6715.7415.74-0.13%204,297
Aug 10, 202615.7515.9915.3715.7615.76-0.88%350,026
Aug 7, 202615.9016.2415.1815.9015.900.95%160,630
Aug 6, 202616.1016.3415.5115.7515.75-2.48%98,458
Aug 5, 202616.1316.2015.8116.1516.150.12%173,651
Aug 4, 202616.1016.6215.7316.1316.130.62%372,741
Aug 3, 202615.5916.2315.5016.0316.034.09%204,153
Jul 31, 202615.6515.6915.1015.4015.40-0.65%253,170
Jul 30, 202615.1015.5315.1015.5015.502.79%96,824
Jul 29, 202615.3915.5514.7615.0815.08-3.08%240,822
Jul 28, 202615.4216.3115.1415.5615.561.97%156,684
Jul 27, 202615.2115.4614.8215.2615.261.94%292,072
Jul 24, 202614.9715.5114.7614.9714.970.81%118,224
Jul 23, 202614.7915.7614.5614.8514.85-2.30%408,504
Jul 22, 202615.0615.4115.0615.2015.20-0.13%147,286
Jul 21, 202615.7515.8515.1215.2215.22-1.81%348,580
Jul 20, 202615.6715.7415.4315.5015.500.45%189,859
Jul 17, 202615.7915.9215.2715.4315.43-3.14%178,521
Jul 16, 202615.7015.9915.1015.9315.932.77%138,697
Jul 15, 202615.8016.0115.5015.5015.50-0.96%82,725
Jul 14, 202614.8216.0514.8215.6515.652.29%244,284
Jul 13, 202616.5916.9015.1715.3015.30-8.55%268,545
Jul 10, 202616.8016.8716.3216.7316.730.66%97,036
Jul 9, 202616.6316.9716.2616.6216.620.24%134,509
Jul 8, 202616.8116.8116.0916.5816.58-2.98%181,710
Jul 7, 202617.1917.5216.9517.0917.09-1.33%107,847
Jul 6, 202617.5517.6817.2317.3217.32-0.97%106,921
Jul 2, 202617.8918.0117.2617.4917.49-0.68%81,099
Jul 1, 202617.9717.9817.1217.6117.61-2.17%1,788,107
Jun 30, 202618.1118.1617.4318.0018.00-512,779
Jun 29, 202618.2018.3617.8618.0018.00-1.85%432,044
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