LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
54.58
+0.57 (1.06%)
At close: Jan 2, 2026, 4:00 PM EST
54.61
+0.03 (0.05%)
After-hours: Jan 2, 2026, 7:00 PM EST
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 54.40 | 54.76 | 53.97 | 54.58 | 54.58 | 1.06% | 637,097 |
| Dec 31, 2025 | 53.78 | 54.29 | 53.51 | 54.01 | 54.01 | -0.41% | 323,818 |
| Dec 30, 2025 | 54.22 | 54.68 | 53.85 | 54.23 | 54.23 | 1.02% | 371,508 |
| Dec 29, 2025 | 53.89 | 54.18 | 53.37 | 53.68 | 53.68 | -0.59% | 600,352 |
| Dec 26, 2025 | 54.20 | 54.40 | 53.74 | 54.00 | 54.00 | -0.18% | 436,606 |
| Dec 24, 2025 | 53.68 | 54.17 | 53.47 | 54.10 | 54.10 | - | 136,538 |
| Dec 23, 2025 | 54.84 | 54.85 | 53.94 | 54.10 | 54.10 | -1.37% | 391,542 |
| Dec 22, 2025 | 54.96 | 55.21 | 54.36 | 54.85 | 54.85 | -0.09% | 428,004 |
| Dec 19, 2025 | 54.03 | 55.09 | 54.00 | 54.90 | 54.90 | 2.48% | 805,572 |
| Dec 18, 2025 | 52.45 | 53.87 | 52.37 | 53.57 | 53.57 | 3.32% | 767,748 |
| Dec 17, 2025 | 52.34 | 52.42 | 51.53 | 51.85 | 51.85 | -1.98% | 1,268,862 |
| Dec 16, 2025 | 53.29 | 53.97 | 52.57 | 52.90 | 52.01 | -0.64% | 731,393 |
| Dec 15, 2025 | 53.87 | 54.40 | 52.89 | 53.24 | 52.35 | -1.24% | 699,381 |
| Dec 12, 2025 | 53.21 | 54.01 | 52.63 | 53.91 | 53.01 | 2.33% | 1,230,639 |
| Dec 11, 2025 | 52.21 | 53.58 | 52.15 | 52.68 | 51.80 | 1.11% | 847,407 |
| Dec 10, 2025 | 51.14 | 52.71 | 51.05 | 52.10 | 51.23 | 2.20% | 725,949 |
| Dec 9, 2025 | 50.48 | 51.14 | 50.48 | 50.98 | 50.13 | -0.33% | 586,498 |
| Dec 8, 2025 | 50.71 | 52.16 | 50.71 | 51.15 | 50.29 | 0.63% | 573,512 |
| Dec 5, 2025 | 51.97 | 52.72 | 50.71 | 50.83 | 49.98 | -1.49% | 865,852 |
| Dec 4, 2025 | 52.10 | 52.49 | 51.09 | 51.60 | 50.74 | 3.08% | 895,171 |
| Dec 3, 2025 | 49.76 | 50.39 | 49.47 | 50.06 | 49.22 | 1.73% | 505,880 |
| Dec 2, 2025 | 48.67 | 49.44 | 48.43 | 49.21 | 48.39 | 2.20% | 645,110 |
| Dec 1, 2025 | 47.92 | 48.85 | 47.90 | 48.15 | 47.34 | -0.17% | 526,179 |
| Nov 28, 2025 | 48.28 | 48.47 | 47.66 | 48.23 | 47.42 | 0.46% | 431,222 |
| Nov 26, 2025 | 47.64 | 48.46 | 47.39 | 48.01 | 47.21 | 1.80% | 646,284 |
| Nov 25, 2025 | 46.11 | 47.23 | 46.11 | 47.16 | 46.37 | 3.26% | 931,673 |
| Nov 24, 2025 | 45.79 | 46.23 | 44.62 | 45.67 | 44.91 | 0.75% | 1,141,920 |
| Nov 21, 2025 | 46.32 | 46.47 | 45.15 | 45.33 | 44.57 | -2.24% | 1,015,591 |
| Nov 20, 2025 | 48.30 | 49.33 | 46.34 | 46.37 | 45.59 | -3.62% | 1,110,106 |
| Nov 19, 2025 | 46.11 | 48.30 | 45.98 | 48.11 | 47.30 | 4.88% | 1,667,502 |
| Nov 18, 2025 | 44.35 | 46.13 | 43.57 | 45.87 | 45.10 | 3.24% | 1,235,693 |
| Nov 17, 2025 | 46.74 | 47.36 | 44.34 | 44.43 | 43.69 | -0.09% | 2,138,189 |
| Nov 14, 2025 | 44.58 | 45.29 | 44.36 | 44.47 | 43.73 | -1.64% | 1,055,311 |
| Nov 13, 2025 | 45.43 | 45.96 | 44.93 | 45.21 | 44.45 | 0.51% | 947,406 |
| Nov 12, 2025 | 45.06 | 45.71 | 44.82 | 44.98 | 44.23 | 0.18% | 728,417 |
| Nov 11, 2025 | 43.84 | 44.97 | 43.65 | 44.90 | 44.15 | 2.35% | 669,195 |
| Nov 10, 2025 | 44.22 | 44.51 | 43.80 | 43.87 | 43.14 | -0.34% | 576,678 |
| Nov 7, 2025 | 43.85 | 44.12 | 43.00 | 44.02 | 43.28 | 0.92% | 870,011 |
| Nov 6, 2025 | 44.71 | 44.78 | 43.53 | 43.62 | 42.89 | -2.13% | 811,381 |
| Nov 5, 2025 | 44.10 | 44.86 | 43.92 | 44.57 | 43.82 | 2.60% | 613,421 |
| Nov 4, 2025 | 44.65 | 44.74 | 43.37 | 43.44 | 42.71 | -3.66% | 783,085 |
| Nov 3, 2025 | 45.84 | 45.97 | 44.79 | 45.09 | 44.34 | 0.22% | 680,689 |
| Oct 31, 2025 | 44.91 | 45.36 | 44.51 | 44.99 | 44.24 | -0.68% | 390,332 |
| Oct 30, 2025 | 44.82 | 45.60 | 44.61 | 45.30 | 44.54 | 1.46% | 679,694 |
| Oct 29, 2025 | 44.59 | 44.83 | 44.22 | 44.65 | 43.90 | 0.43% | 545,596 |
| Oct 28, 2025 | 44.44 | 45.16 | 44.01 | 44.46 | 43.72 | -0.27% | 951,271 |
| Oct 27, 2025 | 45.11 | 45.30 | 44.46 | 44.58 | 43.83 | -0.31% | 410,106 |
| Oct 24, 2025 | 45.15 | 45.51 | 44.55 | 44.72 | 43.97 | -0.67% | 676,646 |
| Oct 23, 2025 | 44.47 | 45.28 | 44.32 | 45.02 | 44.27 | 1.24% | 641,563 |
| Oct 22, 2025 | 44.59 | 45.15 | 43.82 | 44.47 | 43.73 | - | 679,464 |