Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
14.80
+0.02 (0.14%)
At close: Sep 17, 2026, 4:00 PM EDT
14.51
-0.29 (-1.96%)
After-hours: Sep 17, 2026, 4:50 PM EDT

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202615.1715.3314.6514.8014.800.14%353,926
Sep 16, 202614.7715.0914.5814.7814.780.20%341,679
Sep 15, 202615.5015.5014.5814.7514.75-4.72%538,673
Sep 14, 202615.0015.6014.7415.4815.483.13%233,114
Sep 11, 202615.6515.6715.0015.0115.01-1.25%112,715
Sep 10, 202615.4815.7315.1315.2015.20-3.31%463,691
Sep 9, 202615.5816.0015.5015.7215.720.90%329,572
Sep 8, 202615.7216.0015.3415.5815.58-1.33%264,382
Sep 4, 202615.5016.1915.5015.7915.792.33%444,588
Sep 3, 202614.9915.5314.7115.4315.434.40%260,003
Sep 2, 202614.6414.9914.6414.7814.781.51%144,637
Sep 1, 202614.2814.6414.2814.5614.560.34%490,118
Aug 31, 202614.4314.8614.3014.5114.51-0.96%566,762
Aug 28, 202615.3015.3314.5014.6514.65-3.24%350,944
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