LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
48.04
-0.35 (-0.72%)
Sep 15, 2025, 4:00 PM EDT - Market closed
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 49.00 | 49.13 | 48.02 | 48.04 | 48.04 | -0.72% | 2,528,762 |
| Sep 12, 2025 | 48.69 | 48.83 | 48.20 | 48.39 | 48.39 | -0.72% | 2,233,058 |
| Sep 11, 2025 | 48.39 | 49.77 | 48.06 | 48.74 | 48.74 | 2.20% | 2,104,776 |
| Sep 10, 2025 | 48.22 | 48.49 | 47.48 | 47.69 | 47.69 | 0.10% | 2,246,575 |
| Sep 9, 2025 | 47.88 | 48.40 | 46.72 | 47.64 | 47.64 | -3.47% | 5,257,992 |
| Sep 8, 2025 | 50.34 | 50.44 | 48.67 | 49.35 | 49.35 | -1.97% | 1,503,290 |
| Sep 5, 2025 | 51.66 | 52.37 | 50.32 | 50.34 | 50.34 | -2.08% | 1,524,234 |
| Sep 4, 2025 | 51.35 | 51.69 | 51.16 | 51.41 | 51.41 | 0.31% | 912,302 |
| Sep 3, 2025 | 51.29 | 52.54 | 51.08 | 51.25 | 51.25 | 0.73% | 1,038,803 |
| Sep 2, 2025 | 49.55 | 51.04 | 49.40 | 50.88 | 50.88 | 1.23% | 1,237,288 |
| Aug 29, 2025 | 50.35 | 50.90 | 49.91 | 50.26 | 50.26 | -0.44% | 795,041 |
| Aug 28, 2025 | 48.71 | 50.48 | 48.66 | 50.48 | 50.48 | 3.63% | 1,102,831 |
| Aug 27, 2025 | 48.90 | 49.35 | 48.44 | 48.71 | 48.71 | -0.88% | 674,681 |
| Aug 26, 2025 | 49.40 | 49.41 | 48.21 | 49.14 | 49.14 | 1.51% | 1,325,609 |
| Aug 25, 2025 | 47.83 | 48.67 | 47.83 | 48.41 | 48.41 | 0.77% | 662,654 |
| Aug 22, 2025 | 46.14 | 48.11 | 46.00 | 48.04 | 48.04 | 4.41% | 805,368 |
| Aug 21, 2025 | 45.33 | 46.03 | 45.01 | 46.01 | 46.01 | 1.57% | 1,310,297 |
| Aug 20, 2025 | 45.46 | 45.97 | 44.53 | 45.30 | 45.30 | -0.13% | 8,916,993 |
| Aug 19, 2025 | 45.25 | 46.43 | 45.12 | 45.36 | 45.36 | 0.35% | 5,765,951 |
| Aug 18, 2025 | 44.34 | 45.35 | 44.17 | 45.20 | 45.20 | 2.42% | 1,397,613 |
| Aug 15, 2025 | 43.90 | 44.36 | 43.76 | 44.13 | 44.13 | 0.89% | 616,170 |
| Aug 14, 2025 | 43.00 | 43.94 | 42.87 | 43.74 | 43.74 | -2.26% | 4,908,899 |
| Aug 13, 2025 | 43.22 | 44.97 | 43.22 | 44.75 | 44.75 | 3.35% | 713,368 |
| Aug 12, 2025 | 42.81 | 43.50 | 42.81 | 43.30 | 43.30 | 1.31% | 472,844 |
| Aug 11, 2025 | 43.67 | 43.95 | 42.74 | 42.74 | 42.74 | -2.13% | 321,988 |
| Aug 8, 2025 | 43.25 | 44.02 | 43.07 | 43.67 | 43.67 | 0.76% | 424,973 |
| Aug 7, 2025 | 43.04 | 43.86 | 42.75 | 43.34 | 43.34 | 0.81% | 441,198 |
| Aug 6, 2025 | 43.41 | 43.41 | 42.67 | 42.99 | 42.99 | -0.46% | 266,777 |
| Aug 5, 2025 | 43.42 | 43.43 | 42.60 | 43.19 | 43.19 | 0.49% | 411,095 |
| Aug 4, 2025 | 43.07 | 44.50 | 42.81 | 42.98 | 42.98 | 0.51% | 323,127 |
| Aug 1, 2025 | 43.45 | 43.70 | 42.25 | 42.76 | 42.76 | -1.45% | 559,360 |
| Jul 31, 2025 | 42.26 | 43.66 | 41.98 | 43.39 | 43.39 | 3.58% | 1,168,911 |
| Jul 30, 2025 | 42.85 | 42.85 | 41.79 | 41.89 | 41.89 | -1.18% | 314,833 |
| Jul 29, 2025 | 41.43 | 43.10 | 41.43 | 42.39 | 42.39 | 2.44% | 834,473 |
| Jul 28, 2025 | 41.88 | 41.95 | 41.09 | 41.38 | 41.38 | -1.36% | 392,353 |
| Jul 25, 2025 | 41.55 | 42.00 | 41.55 | 41.95 | 41.95 | 0.60% | 173,017 |
| Jul 24, 2025 | 42.03 | 42.27 | 41.70 | 41.70 | 41.70 | -1.79% | 239,488 |
| Jul 23, 2025 | 41.83 | 42.47 | 41.40 | 42.46 | 42.46 | 2.44% | 452,409 |
| Jul 22, 2025 | 40.99 | 41.64 | 40.99 | 41.45 | 41.45 | 0.78% | 281,729 |
| Jul 21, 2025 | 41.48 | 42.17 | 40.52 | 41.13 | 41.13 | -0.32% | 337,163 |
| Jul 18, 2025 | 42.78 | 43.07 | 41.21 | 41.26 | 41.26 | -3.12% | 307,317 |
| Jul 17, 2025 | 42.09 | 42.60 | 41.90 | 42.59 | 42.59 | 1.43% | 441,668 |
| Jul 16, 2025 | 41.81 | 42.03 | 41.37 | 41.99 | 41.99 | 0.26% | 124,454 |
| Jul 15, 2025 | 41.65 | 41.95 | 41.45 | 41.88 | 41.88 | 0.67% | 245,948 |
| Jul 14, 2025 | 41.51 | 41.67 | 41.11 | 41.60 | 41.60 | -0.34% | 369,757 |
| Jul 11, 2025 | 42.26 | 42.34 | 41.50 | 41.74 | 41.74 | -1.86% | 306,076 |
| Jul 10, 2025 | 41.50 | 42.53 | 41.03 | 42.53 | 42.53 | 2.61% | 717,496 |
| Jul 9, 2025 | 42.01 | 42.01 | 41.17 | 41.45 | 41.45 | -0.74% | 462,680 |
| Jul 8, 2025 | 41.59 | 41.83 | 40.97 | 41.76 | 41.76 | 1.38% | 488,438 |
| Jul 7, 2025 | 41.69 | 41.74 | 40.84 | 41.19 | 41.19 | -1.36% | 437,135 |