LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
31.23
-0.36 (-1.14%)
At close: Mar 28, 2025, 4:00 PM
31.24
+0.01 (0.04%)
After-hours: Mar 28, 2025, 7:50 PM EDT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.61 | 31.71 | 31.14 | 31.23 | 31.23 | -1.14% | 298,937 |
| Mar 27, 2025 | 31.37 | 31.87 | 31.10 | 31.59 | 31.59 | 0.73% | 513,055 |
| Mar 26, 2025 | 32.05 | 32.25 | 31.10 | 31.36 | 31.36 | -2.03% | 305,253 |
| Mar 25, 2025 | 32.12 | 32.33 | 31.87 | 32.01 | 32.01 | 0.38% | 372,790 |
| Mar 24, 2025 | 32.35 | 32.55 | 31.84 | 31.89 | 31.89 | -0.56% | 344,195 |
| Mar 21, 2025 | 31.80 | 32.16 | 31.80 | 32.07 | 32.07 | 0.38% | 296,061 |
| Mar 20, 2025 | 32.26 | 32.40 | 31.88 | 31.95 | 31.95 | -2.08% | 190,491 |
| Mar 19, 2025 | 32.72 | 32.99 | 32.57 | 32.63 | 32.63 | 0.55% | 251,735 |
| Mar 18, 2025 | 32.38 | 32.63 | 32.29 | 32.45 | 32.45 | 0.90% | 199,401 |
| Mar 17, 2025 | 31.94 | 32.33 | 31.94 | 32.16 | 32.16 | 0.82% | 161,224 |
| Mar 14, 2025 | 32.08 | 32.09 | 31.61 | 31.90 | 31.90 | 0.13% | 441,923 |
| Mar 13, 2025 | 31.69 | 32.24 | 31.69 | 31.86 | 31.86 | 0.38% | 1,317,267 |
| Mar 12, 2025 | 31.73 | 31.90 | 31.35 | 31.74 | 31.74 | -0.25% | 315,632 |
| Mar 11, 2025 | 32.12 | 32.33 | 31.74 | 31.82 | 31.82 | -1.06% | 1,508,635 |
| Mar 10, 2025 | 32.06 | 32.82 | 31.95 | 32.16 | 32.16 | -0.65% | 1,063,142 |
| Mar 7, 2025 | 32.71 | 32.80 | 32.21 | 32.37 | 32.37 | -0.19% | 237,455 |
| Mar 6, 2025 | 33.09 | 33.50 | 32.41 | 32.43 | 32.43 | -1.25% | 387,666 |
| Mar 5, 2025 | 32.09 | 33.06 | 32.09 | 32.84 | 32.84 | 3.14% | 890,652 |
| Mar 4, 2025 | 31.74 | 31.99 | 31.55 | 31.84 | 31.84 | 0.70% | 658,565 |
| Mar 3, 2025 | 31.74 | 32.00 | 31.51 | 31.62 | 31.62 | 0.54% | 307,822 |
| Feb 28, 2025 | 32.46 | 32.57 | 31.21 | 31.45 | 31.45 | -3.26% | 705,180 |
| Feb 27, 2025 | 32.31 | 32.51 | 32.08 | 32.51 | 32.51 | 0.12% | 128,483 |
| Feb 26, 2025 | 32.56 | 32.61 | 32.34 | 32.47 | 32.47 | 0.03% | 196,609 |
| Feb 25, 2025 | 32.35 | 32.61 | 31.90 | 32.46 | 32.46 | 1.00% | 349,489 |
| Feb 24, 2025 | 32.11 | 32.34 | 31.78 | 32.14 | 32.14 | 0.97% | 295,817 |
| Feb 21, 2025 | 32.86 | 32.86 | 31.68 | 31.83 | 31.83 | -2.75% | 169,275 |
| Feb 20, 2025 | 32.65 | 33.02 | 32.65 | 32.73 | 32.73 | 1.46% | 398,072 |
| Feb 19, 2025 | 32.36 | 32.61 | 31.92 | 32.26 | 32.26 | -0.12% | 205,374 |
| Feb 18, 2025 | 32.36 | 32.47 | 31.85 | 32.30 | 32.30 | -1.04% | 117,232 |
| Feb 14, 2025 | 32.78 | 32.88 | 32.46 | 32.64 | 32.64 | -0.06% | 221,104 |
| Feb 13, 2025 | 32.54 | 32.70 | 32.34 | 32.66 | 32.66 | 1.87% | 483,281 |
| Feb 12, 2025 | 32.19 | 32.36 | 31.92 | 32.06 | 32.06 | 0.41% | 301,144 |
| Feb 11, 2025 | 32.12 | 32.38 | 31.55 | 31.93 | 31.93 | -0.59% | 372,071 |
| Feb 10, 2025 | 31.34 | 32.19 | 31.20 | 32.12 | 32.12 | 2.78% | 600,057 |
| Feb 7, 2025 | 31.07 | 31.56 | 30.91 | 31.25 | 31.25 | 1.73% | 384,596 |
| Feb 6, 2025 | 30.80 | 30.90 | 30.61 | 30.72 | 30.72 | 0.03% | 297,482 |
| Feb 5, 2025 | 31.02 | 31.22 | 30.64 | 30.71 | 30.71 | -0.45% | 269,507 |
| Feb 4, 2025 | 30.96 | 31.20 | 30.68 | 30.85 | 30.85 | 0.62% | 318,748 |
| Feb 3, 2025 | 30.21 | 30.79 | 29.63 | 30.66 | 30.66 | 0.72% | 287,239 |
| Jan 31, 2025 | 30.66 | 31.26 | 30.06 | 30.44 | 30.44 | 0.50% | 489,566 |
| Jan 30, 2025 | 29.38 | 30.34 | 29.38 | 30.29 | 30.29 | 5.10% | 329,564 |
| Jan 29, 2025 | 28.20 | 28.82 | 28.20 | 28.82 | 28.82 | 2.20% | 287,145 |
| Jan 28, 2025 | 27.67 | 28.25 | 27.67 | 28.20 | 28.20 | 0.79% | 311,900 |
| Jan 27, 2025 | 28.07 | 28.10 | 27.85 | 27.98 | 27.98 | -1.03% | 205,392 |
| Jan 24, 2025 | 27.89 | 28.47 | 27.89 | 28.27 | 28.27 | 1.00% | 99,505 |
| Jan 23, 2025 | 27.67 | 28.02 | 27.67 | 27.99 | 27.99 | 0.47% | 161,017 |
| Jan 22, 2025 | 27.80 | 28.12 | 27.79 | 27.86 | 27.86 | 0.94% | 212,018 |
| Jan 21, 2025 | 27.61 | 27.71 | 27.34 | 27.60 | 27.60 | 1.25% | 249,592 |
| Jan 17, 2025 | 27.37 | 27.41 | 27.12 | 27.26 | 27.26 | -0.47% | 151,836 |
| Jan 16, 2025 | 27.11 | 27.39 | 26.89 | 27.39 | 27.39 | 2.35% | 171,550 |