Skip to main content
logo
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
15.43
-0.50 (-3.14%)
At close: Jul 17, 2026, 4:00 PM EDT
15.70
+0.27 (1.75%)
After-hours: Jul 17, 2026, 7:00 PM EDT

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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