Grupo Aeroméxico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	16.33	16.33	15.81	16.29	16.29	-0.24%	54,020
Oct 7, 2026	16.27	16.57	15.89	16.33	16.33	-2.39%	244,217
Oct 6, 2026	15.73	16.73	15.45	16.73	16.73	7.80%	413,676
Oct 5, 2026	15.58	15.59	15.20	15.52	15.52	0.84%	189,421
Oct 2, 2026	15.18	15.48	14.93	15.39	15.39	3.15%	330,873
Oct 1, 2026	15.74	15.93	14.72	14.92	14.92	-5.51%	558,764
Sep 30, 2026	15.87	16.02	15.42	15.79	15.79	-0.32%	453,245
Sep 29, 2026	15.78	16.06	15.50	15.84	15.84	0.83%	272,143
Sep 28, 2026	15.64	16.68	15.38	15.71	15.71	-0.70%	347,178
Sep 25, 2026	15.63	15.96	15.37	15.82	15.82	1.54%	250,751
Sep 24, 2026	15.71	15.76	15.29	15.58	15.58	-1.39%	275,491
Sep 23, 2026	16.05	16.28	15.75	15.80	15.80	-3.83%	297,861
Sep 22, 2026	16.33	16.57	16.06	16.43	16.43	3.01%	379,127
Sep 21, 2026	15.60	16.12	15.59	15.95	15.95	3.44%	400,789
Sep 18, 2026	14.74	15.97	14.69	15.42	15.42	4.19%	962,936
Sep 17, 2026	15.17	15.33	14.65	14.80	14.80	0.14%	353,926
Sep 16, 2026	14.77	15.09	14.58	14.78	14.78	0.20%	341,679
Sep 15, 2026	15.50	15.50	14.58	14.75	14.75	-4.72%	538,673
Sep 14, 2026	15.00	15.60	14.74	15.48	15.48	3.13%	233,114
Sep 11, 2026	15.65	15.67	15.00	15.01	15.01	-1.25%	112,715
Sep 10, 2026	15.48	15.73	15.13	15.20	15.20	-3.31%	463,691
Sep 9, 2026	15.58	16.00	15.50	15.72	15.72	0.90%	329,572
Sep 8, 2026	15.72	16.00	15.34	15.58	15.58	-1.33%	264,382
Sep 4, 2026	15.50	16.19	15.50	15.79	15.79	2.33%	444,588
Sep 3, 2026	14.99	15.53	14.71	15.43	15.43	4.40%	260,003
Sep 2, 2026	14.64	14.99	14.64	14.78	14.78	1.51%	144,637
Sep 1, 2026	14.28	14.64	14.28	14.56	14.56	0.34%	490,118
Aug 31, 2026	14.43	14.86	14.30	14.51	14.51	-0.96%	566,762
Aug 28, 2026	15.30	15.33	14.50	14.65	14.65	-3.24%	350,944
Aug 27, 2026	14.94	15.32	14.59	15.14	15.14	2.16%	469,867
Aug 26, 2026	15.13	15.35	14.81	14.82	14.82	-1.85%	297,996
Aug 25, 2026	14.65	15.13	14.51	15.10	15.10	4.79%	273,054
Aug 24, 2026	14.00	14.47	13.82	14.41	14.41	5.03%	251,611
Aug 21, 2026	13.50	13.93	13.32	13.72	13.72	3.31%	380,205
Aug 20, 2026	14.12	14.48	13.15	13.28	13.28	-7.33%	368,068
Aug 19, 2026	14.92	14.99	14.28	14.33	14.33	-3.18%	293,657
Aug 18, 2026	15.47	15.64	14.75	14.80	14.80	-5.79%	251,819
Aug 17, 2026	15.88	15.93	15.30	15.71	15.71	-0.25%	696,414
Aug 14, 2026	15.84	16.16	15.45	15.75	15.75	-0.63%	252,561
Aug 13, 2026	15.64	16.00	15.64	15.85	15.85	1.80%	162,934
Aug 12, 2026	15.67	15.97	15.39	15.57	15.57	-1.08%	229,836
Aug 11, 2026	15.92	16.00	15.67	15.74	15.74	-0.13%	204,297
Aug 10, 2026	15.75	15.99	15.37	15.76	15.76	-0.88%	350,026
Aug 7, 2026	15.90	16.24	15.18	15.90	15.90	0.95%	160,630
Aug 6, 2026	16.10	16.34	15.51	15.75	15.75	-2.48%	98,458
Aug 5, 2026	16.13	16.20	15.81	16.15	16.15	0.12%	173,651
Aug 4, 2026	16.10	16.62	15.73	16.13	16.13	0.62%	372,741
Aug 3, 2026	15.59	16.23	15.50	16.03	16.03	4.09%	204,153
Jul 31, 2026	15.65	15.69	15.10	15.40	15.40	-0.65%	253,170
Jul 30, 2026	15.10	15.53	15.10	15.50	15.50	2.79%	96,824