Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
16.09
-0.05 (-0.31%)
At close: Jun 5, 2026, 4:00 PM EDT
15.96
-0.13 (-0.81%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202615.4216.2315.4115.8415.842.46%178,361
Apr 14, 202615.5115.9415.3815.4615.461.78%199,061
Apr 13, 202615.2015.6815.0415.1915.19-2.57%179,316
Apr 10, 202616.1316.2915.5515.5915.59-3.05%316,822
Apr 9, 202615.6116.2515.3216.0816.082.10%405,729
Apr 8, 202615.5116.1015.1515.7515.7510.45%1,010,032
Apr 7, 202613.9914.6513.8714.2614.261.28%432,716
Apr 6, 202614.4114.4614.0214.0814.08-1.54%203,243
Apr 2, 202613.9914.6313.6214.3014.300.14%196,404
Apr 1, 202614.0714.5914.0714.2814.281.93%406,094
Mar 31, 202613.8814.3413.0114.0114.013.32%974,648
Mar 30, 202613.6013.9513.3613.5613.56-1.88%787,025
Mar 27, 202613.5614.0513.4313.8213.820.14%621,615
Mar 26, 202613.5914.0913.4013.8013.800.95%465,800