Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.98	15.46	14.68	14.85	14.85	-0.80%	322,119
Apr 24, 2026	15.05	15.93	14.91	14.97	14.97	0.54%	267,169
Apr 23, 2026	15.63	15.76	14.83	14.89	14.89	-4.92%	561,945
Apr 22, 2026	15.06	16.35	14.83	15.66	15.66	-1.51%	449,226
Apr 21, 2026	16.71	16.73	15.82	15.90	15.90	-3.64%	374,093
Apr 20, 2026	16.04	16.77	15.90	16.50	16.50	1.29%	383,789
Apr 17, 2026	16.58	17.10	16.00	16.29	16.29	5.57%	952,521
Apr 16, 2026	15.95	16.08	15.31	15.43	15.43	-2.59%	190,525
Apr 15, 2026	15.42	16.23	15.41	15.84	15.84	2.46%	178,278
Apr 14, 2026	15.51	15.94	15.38	15.46	15.46	1.78%	199,048
Apr 13, 2026	15.20	15.68	15.04	15.19	15.19	-2.57%	178,616
Apr 10, 2026	16.13	16.29	15.55	15.59	15.59	-3.05%	314,183
Apr 9, 2026	15.61	16.25	15.32	16.08	16.08	2.10%	405,423
Apr 8, 2026	15.51	16.10	15.15	15.75	15.75	10.45%	1,009,747
Apr 7, 2026	13.99	14.65	13.87	14.26	14.26	1.28%	431,671
Apr 6, 2026	14.41	14.46	14.02	14.08	14.08	-1.54%	203,143
Apr 2, 2026	13.99	14.63	13.62	14.30	14.30	0.14%	196,399
Apr 1, 2026	14.07	14.59	14.07	14.28	14.28	1.93%	367,384
Mar 31, 2026	13.88	14.34	13.01	14.01	14.01	3.32%	948,931
Mar 30, 2026	13.60	13.95	13.36	13.56	13.56	-1.88%	787,024
Mar 27, 2026	13.56	14.05	13.43	13.82	13.82	0.14%	621,464
Mar 26, 2026	13.59	14.09	13.40	13.80	13.80	0.95%	465,779
Mar 25, 2026	13.54	14.20	13.38	13.67	13.67	4.03%	431,266
Mar 24, 2026	12.90	13.52	12.76	13.14	13.14	-1.94%	239,612
Mar 23, 2026	13.20	13.73	12.80	13.40	13.40	8.41%	501,206
Mar 20, 2026	13.00	13.10	12.26	12.36	12.36	-7.14%	540,130
Mar 19, 2026	13.15	13.45	12.79	13.31	13.31	-0.08%	1,042,572
Mar 18, 2026	13.96	14.26	13.25	13.32	13.32	-6.06%	810,780
Mar 17, 2026	14.72	14.72	13.90	14.18	14.18	-1.12%	608,947
Mar 16, 2026	13.68	14.44	13.53	14.34	14.34	6.78%	614,969
Mar 13, 2026	13.81	13.97	12.85	13.43	13.43	-2.40%	1,826,868
Mar 12, 2026	15.90	15.90	13.63	13.76	13.76	-14.90%	1,924,597
Mar 11, 2026	15.90	16.21	15.66	16.17	16.17	0.68%	245,409
Mar 10, 2026	15.70	16.88	15.37	16.06	16.06	1.77%	702,788
Mar 9, 2026	15.42	15.81	14.30	15.78	15.78	0.38%	1,136,942
Mar 6, 2026	16.35	16.44	15.58	15.72	15.72	-5.30%	867,812
Mar 5, 2026	17.45	17.54	16.42	16.60	16.60	-7.05%	540,381
Mar 4, 2026	17.25	17.94	17.00	17.86	17.86	4.94%	523,157
Mar 3, 2026	17.19	17.32	16.25	17.02	17.02	-4.81%	374,597
Mar 2, 2026	18.50	18.94	17.70	17.88	17.88	-5.45%	710,250
Feb 27, 2026	19.60	19.70	18.73	18.91	18.91	-4.88%	241,817
Feb 26, 2026	19.85	20.13	19.36	19.88	19.88	0.81%	162,513
Feb 25, 2026	19.51	20.35	19.47	19.72	19.72	0.82%	468,024
Feb 24, 2026	18.94	19.73	18.68	19.56	19.56	3.82%	621,382
Feb 23, 2026	20.30	20.50	18.55	18.84	18.84	-10.46%	739,923
Feb 20, 2026	20.55	21.48	20.47	21.04	21.04	2.58%	693,937
Feb 19, 2026	21.00	21.06	20.03	20.51	20.51	0.05%	327,313
Feb 18, 2026	19.69	20.70	19.50	20.50	20.50	4.49%	389,471
Feb 17, 2026	18.16	19.80	18.00	19.62	19.62	9.00%	756,559
Feb 13, 2026	18.38	18.63	17.40	18.00	18.00	-2.70%	754,741