LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
28.49
+0.34 (1.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 28.07 | 28.66 | 27.93 | 28.49 | 28.49 | 1.21% | 244,241 |
| Nov 19, 2024 | 27.67 | 28.20 | 27.66 | 28.15 | 28.15 | 1.15% | 173,561 |
| Nov 18, 2024 | 27.34 | 27.87 | 27.34 | 27.83 | 27.83 | 0.32% | 110,392 |
| Nov 15, 2024 | 27.77 | 27.77 | 27.31 | 27.74 | 27.74 | -0.43% | 186,783 |
| Nov 14, 2024 | 28.01 | 28.17 | 27.83 | 27.86 | 27.86 | 0.43% | 258,598 |
| Nov 13, 2024 | 27.10 | 28.01 | 26.98 | 27.74 | 27.74 | 2.74% | 277,470 |
| Nov 12, 2024 | 26.68 | 27.09 | 26.68 | 27.00 | 27.00 | -0.07% | 169,645 |
| Nov 11, 2024 | 26.95 | 27.08 | 26.69 | 27.02 | 27.02 | -0.92% | 203,540 |
| Nov 8, 2024 | 27.37 | 27.37 | 26.96 | 27.27 | 27.27 | -2.12% | 163,470 |
| Nov 7, 2024 | 27.63 | 28.06 | 27.51 | 27.86 | 27.86 | 1.57% | 463,786 |
| Nov 6, 2024 | 26.62 | 27.43 | 26.16 | 27.43 | 27.43 | 1.29% | 246,698 |
| Nov 5, 2024 | 27.18 | 27.18 | 26.81 | 27.08 | 27.08 | -0.11% | 86,326 |
| Nov 4, 2024 | 26.89 | 27.33 | 26.72 | 27.11 | 27.11 | 1.08% | 160,488 |
| Nov 1, 2024 | 26.89 | 27.13 | 26.75 | 26.82 | 26.82 | 0.07% | 73,110 |
| Oct 31, 2024 | 27.22 | 27.22 | 26.72 | 26.80 | 26.80 | -1.11% | 79,142 |
| Oct 30, 2024 | 26.93 | 27.19 | 26.73 | 27.10 | 27.10 | -1.78% | 148,358 |
| Oct 29, 2024 | 27.83 | 27.83 | 27.28 | 27.59 | 27.59 | -0.93% | 141,428 |
| Oct 28, 2024 | 27.90 | 28.12 | 27.80 | 27.85 | 27.85 | 0.83% | 195,975 |
| Oct 25, 2024 | 27.70 | 27.79 | 27.54 | 27.62 | 27.62 | -0.07% | 116,728 |
| Oct 24, 2024 | 27.80 | 27.80 | 27.56 | 27.64 | 27.64 | -0.54% | 149,384 |
| Oct 23, 2024 | 27.65 | 27.88 | 27.50 | 27.79 | 27.79 | 0.83% | 225,426 |
| Oct 22, 2024 | 27.51 | 27.72 | 27.24 | 27.56 | 27.56 | 1.36% | 163,119 |
| Oct 21, 2024 | 26.50 | 27.29 | 26.45 | 27.19 | 27.19 | 2.76% | 335,300 |
| Oct 18, 2024 | 26.36 | 26.51 | 25.96 | 26.46 | 26.46 | 0.34% | 261,162 |
| Oct 17, 2024 | 26.37 | 26.48 | 26.02 | 26.37 | 26.37 | -0.38% | 214,871 |
| Oct 16, 2024 | 25.75 | 26.87 | 25.57 | 26.47 | 26.47 | 2.32% | 247,676 |
| Oct 15, 2024 | 25.84 | 25.90 | 25.39 | 25.87 | 25.87 | -0.50% | 221,133 |
| Oct 14, 2024 | 25.98 | 26.07 | 25.82 | 26.00 | 26.00 | -1.10% | 148,977 |
| Oct 11, 2024 | 25.99 | 26.30 | 25.81 | 26.29 | 26.29 | 1.08% | 162,654 |
| Oct 10, 2024 | 25.83 | 26.13 | 25.62 | 26.01 | 26.01 | 0.39% | 103,307 |
| Oct 9, 2024 | 25.78 | 25.98 | 25.49 | 25.91 | 25.91 | 0.23% | 227,213 |
| Oct 8, 2024 | 25.64 | 25.97 | 25.60 | 25.85 | 25.85 | -0.62% | 185,525 |
| Oct 7, 2024 | 25.44 | 26.01 | 25.26 | 26.01 | 26.01 | 1.21% | 115,092 |
| Oct 4, 2024 | 25.00 | 26.21 | 24.81 | 25.70 | 25.70 | 2.84% | 83,204 |
| Oct 3, 2024 | 25.04 | 25.04 | 24.38 | 24.99 | 24.99 | -1.50% | 109,334 |
| Oct 2, 2024 | 26.18 | 26.18 | 25.22 | 25.37 | 25.37 | -2.35% | 116,569 |
| Oct 1, 2024 | 26.63 | 26.63 | 25.61 | 25.98 | 25.98 | -1.63% | 130,819 |
| Sep 30, 2024 | 26.41 | 26.48 | 25.64 | 26.41 | 26.41 | 0.15% | 286,861 |
| Sep 27, 2024 | 26.85 | 26.94 | 26.35 | 26.37 | 26.37 | -0.83% | 121,893 |
| Sep 26, 2024 | 26.60 | 26.94 | 26.41 | 26.59 | 26.59 | 1.68% | 158,533 |
| Sep 25, 2024 | 26.60 | 26.60 | 26.10 | 26.15 | 26.15 | -1.58% | 120,376 |
| Sep 24, 2024 | 26.65 | 26.74 | 26.43 | 26.57 | 26.57 | 1.33% | 90,119 |
| Sep 23, 2024 | 26.05 | 26.29 | 25.87 | 26.22 | 26.22 | - | 230,506 |
| Sep 20, 2024 | 26.26 | 26.26 | 25.79 | 26.22 | 26.22 | 0.38% | 68,219 |
| Sep 19, 2024 | 26.43 | 26.65 | 25.87 | 26.12 | 26.12 | 0.38% | 179,387 |
| Sep 18, 2024 | 26.00 | 26.49 | 25.78 | 26.02 | 26.02 | 0.08% | 18,989 |
| Sep 17, 2024 | 26.20 | 26.41 | 25.81 | 26.00 | 26.00 | -0.19% | 72,296 |
| Sep 16, 2024 | 25.75 | 26.37 | 25.46 | 26.05 | 26.05 | 1.80% | 173,002 |
| Sep 13, 2024 | 25.17 | 25.78 | 25.17 | 25.59 | 25.59 | 2.94% | 145,451 |
| Sep 12, 2024 | 24.91 | 25.25 | 24.86 | 24.86 | 24.86 | 3.07% | 188,095 |
| Sep 11, 2024 | 24.02 | 24.43 | 24.02 | 24.12 | 24.12 | 1.60% | 94,365 |
| Sep 10, 2024 | 23.61 | 24.01 | 23.59 | 23.74 | 23.74 | -0.13% | 97,807 |
| Sep 9, 2024 | 23.97 | 23.97 | 23.66 | 23.77 | 23.77 | -0.04% | 220,620 |
| Sep 6, 2024 | 24.52 | 24.76 | 23.61 | 23.78 | 23.78 | -2.54% | 109,930 |
| Sep 5, 2024 | 24.58 | 24.94 | 24.40 | 24.40 | 24.40 | -0.41% | 125,429 |
| Sep 4, 2024 | 24.88 | 25.14 | 24.49 | 24.50 | 24.50 | -1.96% | 125,344 |
| Sep 3, 2024 | 25.70 | 25.70 | 24.88 | 24.99 | 24.99 | -2.00% | 122,991 |
| Aug 30, 2024 | 25.88 | 26.08 | 25.50 | 25.50 | 25.50 | -1.12% | 470,644 |
| Aug 29, 2024 | 25.89 | 26.10 | 25.65 | 25.79 | 25.79 | -0.81% | 199,857 |
| Aug 28, 2024 | 25.93 | 26.00 | 25.65 | 26.00 | 26.00 | 0.97% | 170,413 |
| Aug 27, 2024 | 25.90 | 26.16 | 25.72 | 25.75 | 25.75 | -1.11% | 196,332 |
| Aug 26, 2024 | 25.52 | 26.11 | 25.52 | 26.04 | 26.04 | 0.81% | 224,196 |
| Aug 23, 2024 | 25.16 | 26.08 | 25.01 | 25.83 | 25.83 | 3.61% | 255,599 |
| Aug 22, 2024 | 24.57 | 25.00 | 24.43 | 24.93 | 24.93 | 1.71% | 409,097 |
| Aug 21, 2024 | 24.58 | 24.63 | 24.41 | 24.51 | 24.51 | 0.74% | 286,069 |
| Aug 20, 2024 | 24.24 | 24.46 | 24.24 | 24.33 | 24.33 | -0.04% | 194,271 |
| Aug 19, 2024 | 24.23 | 24.35 | 24.01 | 24.34 | 24.34 | 1.42% | 297,772 |
| Aug 16, 2024 | 23.65 | 24.42 | 23.65 | 24.00 | 24.00 | - | 353,090 |
| Aug 15, 2024 | 23.83 | 24.35 | 23.82 | 24.00 | 24.00 | - | 336,902 |
| Aug 14, 2024 | 24.00 | 24.17 | 23.60 | 24.00 | 24.00 | - | 581,854 |
| Aug 13, 2024 | 24.35 | 24.41 | 23.86 | 24.00 | 24.00 | -1.52% | 360,620 |
| Aug 12, 2024 | 24.32 | 24.73 | 23.55 | 24.37 | 24.37 | 1.54% | 114,534 |
| Aug 9, 2024 | 22.88 | 24.39 | 22.88 | 24.00 | 24.00 | 1.27% | 145,832 |
| Aug 8, 2024 | 23.71 | 24.10 | 23.20 | 23.70 | 23.70 | -0.29% | 217,812 |
| Aug 7, 2024 | 23.91 | 24.00 | 23.35 | 23.77 | 23.77 | 0.85% | 3,959,895 |
| Aug 6, 2024 | 22.86 | 23.79 | 22.86 | 23.57 | 23.57 | 3.20% | 152,828 |
| Aug 5, 2024 | 22.75 | 23.09 | 21.83 | 22.84 | 22.84 | -3.34% | 740,849 |
| Aug 2, 2024 | 23.00 | 24.58 | 23.00 | 23.63 | 23.63 | -3.55% | 612,494 |
| Aug 1, 2024 | 24.50 | 25.05 | 24.25 | 24.50 | 24.50 | -1.21% | 2,392,717 |
| Jul 31, 2024 | 24.75 | 25.08 | 24.71 | 24.80 | 24.80 | 0.20% | 1,741,742 |
| Jul 30, 2024 | 24.80 | 26.24 | 24.75 | 24.75 | 24.75 | -0.68% | 2,736,215 |
| Jul 29, 2024 | 24.84 | 25.09 | 23.75 | 24.92 | 24.92 | -1.31% | 1,154,618 |
| Jul 26, 2024 | 24.81 | 25.35 | 24.71 | 25.25 | 25.25 | 2.23% | 1,027,826 |