Skip to main content
LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
30.44
+0.15 (0.50%)
Jan 31, 2025, 4:00 PM EST - Market closed

LATAM Airlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202530.6631.2630.0630.4430.440.50%489,566
Jan 30, 202529.3830.3429.3830.2930.295.10%329,564
Jan 29, 202528.2028.8228.2028.8228.822.20%287,145
Jan 28, 202527.6728.2527.6728.2028.200.79%311,900
Jan 27, 202528.0728.1027.8527.9827.98-1.03%205,392
Jan 24, 202527.8928.4727.8928.2728.271.00%99,505
Jan 23, 202527.6728.0227.6727.9927.990.47%161,017
Jan 22, 202527.8028.1227.7927.8627.860.94%212,018
Jan 21, 202527.6127.7127.3427.6027.601.25%249,592
Jan 17, 202527.3727.4127.1227.2627.26-0.47%151,836
Jan 16, 202527.1127.3926.8927.3927.392.35%171,550
Jan 15, 202527.0727.1626.6826.7626.760.90%104,787
Jan 14, 202526.4726.7526.3826.5226.520.49%340,799
Jan 13, 202526.6226.7526.1826.3926.39-1.05%128,822
Jan 10, 202527.1727.1826.6426.6726.67-1.44%103,781
Jan 8, 202526.9327.2926.7527.0627.060.22%394,343
Jan 7, 202527.2927.4526.9727.0027.00-0.52%112,943
Jan 6, 202526.6927.3426.6927.1427.141.69%120,176
Jan 3, 202527.3627.3626.6426.6926.69-2.41%98,233
Jan 2, 202527.5427.7527.2627.3527.35-0.83%47,294
Dec 31, 202427.4427.9427.1427.5827.580.80%227,951
Dec 30, 202427.2427.5427.0327.3627.36-0.40%31,715
Dec 27, 202427.6627.6827.2927.4727.47-0.25%39,899
Dec 26, 202427.7627.7927.3627.5427.54-2.10%96,832
Dec 24, 202427.6028.1327.4228.1328.132.18%35,879
Dec 23, 202427.8527.8927.2027.5327.53-0.79%85,246
Dec 20, 202427.6527.9327.5327.7527.750.65%134,832
Dec 19, 202427.4727.7827.3627.5727.570.25%129,949
Dec 18, 202428.3628.3627.0527.5027.50-3.13%273,194
Dec 17, 202428.6128.6728.1828.3928.39-0.94%229,354
Dec 16, 202428.9628.9628.4728.6628.66-0.28%173,080
Dec 13, 202428.7028.8928.6228.7428.740.74%115,545
Dec 12, 202428.5228.8228.4828.5328.53-0.35%79,107
Dec 11, 202428.5328.6428.1628.6328.630.32%167,739
Dec 10, 202428.8528.9428.0028.5428.54-0.63%244,066
Dec 9, 202428.9529.1328.7028.7228.720.53%215,949
Dec 6, 202428.6828.9528.5128.5728.570.67%178,169
Dec 5, 202428.4228.6528.0528.3828.382.05%264,797
Dec 4, 202427.6928.0427.5627.8127.812.13%317,765
Dec 3, 202427.7927.8927.1427.2327.23-2.09%159,438
Dec 2, 202427.7027.8227.5327.8127.810.29%172,298
Nov 29, 202427.8827.9427.6027.7327.73-0.75%79,280
Nov 27, 202427.2028.1027.2027.9427.943.29%198,888
Nov 26, 202427.2127.3526.8427.0527.050.37%119,605
Nov 25, 202426.8727.1526.7826.9526.950.34%272,224
Nov 22, 202427.2727.3626.2426.8626.86-3.07%507,626
Nov 21, 202428.4528.4527.5027.7127.71-2.74%322,668
Nov 20, 202428.0728.6627.9328.4928.491.21%244,446
Nov 19, 202427.6728.2027.6628.1528.151.15%173,561
Nov 18, 202427.3427.8727.3427.8327.830.32%110,392
Nov 15, 202427.7727.7727.3127.7427.74-0.43%186,783
Nov 14, 202428.0128.1727.8327.8627.860.43%258,598
Nov 13, 202427.1028.0126.9827.7427.742.74%277,470
Nov 12, 202426.6827.0926.6827.0027.00-0.07%169,645
Nov 11, 202426.9527.0826.6927.0227.02-0.92%203,540
Nov 8, 202427.3727.3726.9627.2727.27-2.12%163,470
Nov 7, 202427.6328.0627.5127.8627.861.57%463,786
Nov 6, 202426.6227.4326.1627.4327.431.29%246,698
Nov 5, 202427.1827.1826.8127.0827.08-0.11%86,326
Nov 4, 202426.8927.3326.7227.1127.111.08%160,488
Nov 1, 202426.8927.1326.7526.8226.820.07%73,110
Oct 31, 202427.2227.2226.7226.8026.80-1.11%79,142
Oct 30, 202426.9327.1926.7327.1027.10-1.78%148,358
Oct 29, 202427.8327.8327.2827.5927.59-0.93%141,428
Oct 28, 202427.9028.1227.8027.8527.850.83%195,975
Oct 25, 202427.7027.7927.5427.6227.62-0.07%116,728
Oct 24, 202427.8027.8027.5627.6427.64-0.54%149,384
Oct 23, 202427.6527.8827.5027.7927.790.83%225,426
Oct 22, 202427.5127.7227.2427.5627.561.36%163,119
Oct 21, 202426.5027.2926.4527.1927.192.76%335,300
Oct 18, 202426.3626.5125.9626.4626.460.34%261,162
Oct 17, 202426.3726.4826.0226.3726.37-0.38%214,871
Oct 16, 202425.7526.8725.5726.4726.472.32%247,676
Oct 15, 202425.8425.9025.3925.8725.87-0.50%221,133
Oct 14, 202425.9826.0725.8226.0026.00-1.10%148,977
Oct 11, 202425.9926.3025.8126.2926.291.08%162,654
Oct 10, 202425.8326.1325.6226.0126.010.39%103,307
Oct 9, 202425.7825.9825.4925.9125.910.23%227,213
Oct 8, 202425.6425.9725.6025.8525.85-0.62%185,525
Oct 7, 202425.4426.0125.2626.0126.011.21%115,092
Oct 4, 202425.0026.2124.8125.7025.702.84%83,204
Oct 3, 202425.0425.0424.3824.9924.99-1.50%109,334
Oct 2, 202426.1826.1825.2225.3725.37-2.35%116,569
Oct 1, 202426.6326.6325.6125.9825.98-1.63%130,819
Sep 30, 202426.4126.4825.6426.4126.410.15%286,861
Sep 27, 202426.8526.9426.3526.3726.37-0.83%121,893
Sep 26, 202426.6026.9426.4126.5926.591.68%158,533
Sep 25, 202426.6026.6026.1026.1526.15-1.58%120,376
Sep 24, 202426.6526.7426.4326.5726.571.33%90,119
Sep 23, 202426.0526.2925.8726.2226.22-230,506
Sep 20, 202426.2626.2625.7926.2226.220.38%68,219
Sep 19, 202426.4326.6525.8726.1226.120.38%179,387
Sep 18, 202426.0026.4925.7826.0226.020.08%18,989
Sep 17, 202426.2026.4125.8126.0026.00-0.19%72,296
Sep 16, 202425.7526.3725.4626.0526.051.80%173,002
Sep 13, 202425.1725.7825.1725.5925.592.94%145,451
Sep 12, 202424.9125.2524.8624.8624.863.07%188,095
Sep 11, 202424.0224.4324.0224.1224.121.60%94,365
Sep 10, 202423.6124.0123.5923.7423.74-0.13%97,807
Sep 9, 202423.9723.9723.6623.7723.77-0.04%220,620