LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
48.96
-0.72 (-1.45%)
At close: May 12, 2026, 4:00 PM EDT
49.00
+0.04 (0.08%)
After-hours: May 12, 2026, 7:37 PM EDT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 49.42 | 49.46 | 48.30 | 48.96 | 48.96 | -1.45% | 546,556 |
| May 11, 2026 | 50.61 | 50.91 | 49.06 | 49.68 | 49.68 | -2.91% | 971,768 |
| May 8, 2026 | 51.80 | 52.29 | 50.71 | 51.17 | 51.17 | -1.25% | 1,053,712 |
| May 7, 2026 | 52.90 | 54.08 | 51.41 | 51.82 | 51.76 | -0.06% | 1,099,683 |
| May 6, 2026 | 50.47 | 52.47 | 49.76 | 51.85 | 51.79 | 12.08% | 1,766,101 |
| May 5, 2026 | 46.24 | 46.55 | 45.59 | 46.26 | 46.21 | 2.21% | 992,382 |
| May 4, 2026 | 46.86 | 47.32 | 45.09 | 45.26 | 45.21 | -4.23% | 799,172 |
| May 1, 2026 | 47.65 | 48.37 | 47.15 | 47.26 | 47.21 | -0.57% | 494,609 |
| Apr 30, 2026 | 47.67 | 48.29 | 47.23 | 47.53 | 47.48 | 1.32% | 680,713 |
| Apr 29, 2026 | 47.71 | 47.93 | 46.69 | 46.91 | 46.86 | -3.28% | 781,188 |
| Apr 28, 2026 | 48.63 | 48.92 | 47.77 | 48.50 | 48.44 | -1.12% | 899,565 |
| Apr 27, 2026 | 50.00 | 50.50 | 48.76 | 49.05 | 48.99 | -1.90% | 826,280 |
| Apr 24, 2026 | 50.83 | 50.83 | 49.90 | 50.00 | 49.94 | -0.56% | 617,705 |
| Apr 23, 2026 | 50.96 | 51.82 | 49.47 | 50.28 | 50.22 | -2.86% | 1,174,983 |
| Apr 22, 2026 | 53.42 | 53.42 | 51.06 | 51.76 | 51.70 | -1.95% | 1,289,019 |
| Apr 21, 2026 | 55.75 | 55.75 | 52.66 | 52.79 | 52.73 | -3.95% | 841,705 |
| Apr 20, 2026 | 55.19 | 55.37 | 54.52 | 54.96 | 54.90 | -1.26% | 676,170 |
| Apr 17, 2026 | 55.72 | 57.18 | 55.31 | 55.66 | 55.60 | 5.08% | 1,751,013 |
| Apr 16, 2026 | 53.49 | 54.14 | 52.59 | 52.97 | 52.91 | -1.12% | 693,758 |
| Apr 15, 2026 | 54.28 | 54.50 | 53.51 | 53.57 | 53.51 | -0.96% | 896,579 |
| Apr 14, 2026 | 53.41 | 54.94 | 53.41 | 54.09 | 54.03 | 2.54% | 925,869 |
| Apr 13, 2026 | 52.03 | 52.82 | 51.49 | 52.75 | 52.69 | -0.85% | 769,545 |
| Apr 10, 2026 | 53.56 | 54.31 | 52.66 | 53.20 | 53.14 | 0.19% | 856,753 |
| Apr 9, 2026 | 51.81 | 53.79 | 51.37 | 53.10 | 53.04 | 0.93% | 784,062 |
| Apr 8, 2026 | 52.00 | 53.85 | 52.00 | 52.61 | 52.55 | 10.27% | 2,650,726 |
| Apr 7, 2026 | 47.71 | 48.08 | 47.00 | 47.71 | 47.66 | -0.81% | 1,022,488 |
| Apr 6, 2026 | 48.99 | 49.82 | 48.06 | 48.10 | 48.04 | -2.22% | 470,336 |
| Apr 2, 2026 | 48.18 | 49.70 | 47.87 | 49.19 | 49.13 | -3.17% | 856,140 |
| Apr 1, 2026 | 50.97 | 51.73 | 50.37 | 50.80 | 50.74 | 2.75% | 1,599,994 |
| Mar 31, 2026 | 47.40 | 49.83 | 47.37 | 49.44 | 49.38 | 6.97% | 1,486,022 |
| Mar 30, 2026 | 47.77 | 48.30 | 45.97 | 46.22 | 46.17 | -3.69% | 1,569,016 |
| Mar 27, 2026 | 48.69 | 49.65 | 47.81 | 47.99 | 47.93 | -1.44% | 493,843 |
| Mar 26, 2026 | 49.29 | 50.29 | 48.43 | 48.69 | 48.63 | -1.91% | 778,995 |
| Mar 25, 2026 | 50.46 | 50.46 | 49.56 | 49.64 | 49.58 | 1.24% | 447,889 |
| Mar 24, 2026 | 48.61 | 50.20 | 48.51 | 49.03 | 48.97 | -1.19% | 662,598 |
| Mar 23, 2026 | 49.41 | 50.28 | 48.79 | 49.62 | 49.56 | 4.00% | 1,565,715 |
| Mar 20, 2026 | 48.23 | 48.71 | 46.67 | 47.71 | 47.66 | -3.24% | 1,705,411 |
| Mar 19, 2026 | 47.76 | 49.75 | 47.54 | 49.31 | 49.25 | 1.50% | 866,031 |
| Mar 18, 2026 | 49.51 | 49.95 | 48.30 | 48.58 | 48.52 | -3.13% | 935,112 |
| Mar 17, 2026 | 50.94 | 51.22 | 49.62 | 50.15 | 50.09 | 1.29% | 1,038,975 |
| Mar 16, 2026 | 49.04 | 49.60 | 48.74 | 49.51 | 49.45 | 3.97% | 917,009 |
| Mar 13, 2026 | 48.16 | 48.45 | 47.33 | 47.62 | 47.57 | 1.21% | 1,145,758 |
| Mar 12, 2026 | 48.53 | 48.54 | 46.75 | 47.05 | 47.00 | -6.54% | 1,204,756 |
| Mar 11, 2026 | 50.52 | 50.67 | 49.81 | 50.34 | 50.28 | -1.18% | 1,141,841 |
| Mar 10, 2026 | 50.25 | 51.97 | 49.66 | 50.94 | 50.88 | 4.47% | 2,275,474 |
| Mar 9, 2026 | 46.08 | 48.92 | 45.57 | 48.76 | 48.70 | 1.44% | 1,951,044 |
| Mar 6, 2026 | 47.09 | 48.93 | 46.63 | 48.07 | 48.01 | -1.05% | 1,627,615 |
| Mar 5, 2026 | 49.70 | 50.12 | 47.55 | 48.58 | 48.52 | -5.98% | 1,801,674 |
| Mar 4, 2026 | 52.49 | 52.59 | 50.82 | 51.67 | 51.61 | 3.46% | 1,963,004 |
| Mar 3, 2026 | 47.87 | 50.66 | 47.11 | 49.94 | 49.88 | -3.78% | 2,487,773 |