LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
33.54
+0.72 (2.19%)
May 8, 2025, 4:00 PM EDT - Market closed
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 33.10 | 33.61 | 32.83 | 33.54 | 33.54 | 2.19% | 974,399 |
| May 7, 2025 | 32.74 | 33.06 | 32.59 | 32.82 | 32.82 | - | 605,168 |
| May 6, 2025 | 32.33 | 32.88 | 32.03 | 32.82 | 32.82 | 1.61% | 725,128 |
| May 5, 2025 | 32.08 | 32.33 | 32.04 | 32.30 | 32.30 | 0.94% | 1,156,489 |
| May 2, 2025 | 32.03 | 32.32 | 31.77 | 32.00 | 32.00 | 1.78% | 2,138,151 |
| May 1, 2025 | 31.65 | 32.05 | 31.35 | 31.44 | 31.44 | -0.03% | 217,365 |
| Apr 30, 2025 | 31.75 | 31.75 | 30.88 | 31.45 | 31.45 | -1.07% | 396,476 |
| Apr 29, 2025 | 31.75 | 32.07 | 31.34 | 31.79 | 31.79 | 4.06% | 1,178,333 |
| Apr 28, 2025 | 30.52 | 30.63 | 30.36 | 30.55 | 30.55 | 0.16% | 354,600 |
| Apr 25, 2025 | 30.51 | 30.57 | 30.26 | 30.50 | 30.50 | 0.30% | 462,377 |
| Apr 24, 2025 | 29.99 | 30.57 | 29.95 | 30.41 | 30.41 | 1.37% | 833,264 |
| Apr 23, 2025 | 30.13 | 30.77 | 29.93 | 30.00 | 30.00 | -0.37% | 535,586 |
| Apr 22, 2025 | 30.09 | 30.44 | 29.96 | 30.11 | 30.11 | 0.57% | 449,270 |
| Apr 21, 2025 | 30.13 | 30.50 | 29.84 | 29.94 | 29.94 | -1.22% | 138,787 |
| Apr 17, 2025 | 30.09 | 30.45 | 30.09 | 30.31 | 30.31 | 0.20% | 66,921 |
| Apr 16, 2025 | 31.06 | 31.06 | 29.92 | 30.25 | 30.25 | -0.72% | 174,764 |
| Apr 15, 2025 | 29.39 | 30.56 | 29.39 | 30.47 | 30.47 | 3.57% | 241,342 |
| Apr 14, 2025 | 28.64 | 29.75 | 28.56 | 29.42 | 29.42 | 0.65% | 189,285 |
| Apr 11, 2025 | 28.86 | 29.35 | 27.76 | 29.23 | 28.30 | 5.71% | 559,010 |
| Apr 10, 2025 | 29.21 | 29.21 | 27.50 | 27.65 | 26.77 | -5.34% | 305,217 |
| Apr 9, 2025 | 27.52 | 29.37 | 26.36 | 29.21 | 28.28 | 6.88% | 640,189 |
| Apr 8, 2025 | 27.99 | 29.11 | 27.13 | 27.33 | 26.46 | 0.04% | 348,968 |
| Apr 7, 2025 | 27.64 | 28.56 | 27.20 | 27.32 | 26.45 | -5.43% | 276,104 |
| Apr 4, 2025 | 30.34 | 30.44 | 28.00 | 28.89 | 27.97 | -6.50% | 691,584 |
| Apr 3, 2025 | 31.19 | 31.53 | 30.83 | 30.90 | 29.91 | -0.96% | 521,840 |
| Apr 2, 2025 | 31.23 | 31.47 | 30.37 | 31.20 | 30.20 | 0.35% | 144,218 |
| Apr 1, 2025 | 31.39 | 31.59 | 31.09 | 31.09 | 30.10 | -0.61% | 250,668 |
| Mar 31, 2025 | 31.50 | 31.60 | 31.06 | 31.28 | 30.28 | 0.16% | 551,850 |
| Mar 28, 2025 | 31.61 | 31.71 | 31.14 | 31.23 | 30.23 | -1.14% | 298,938 |
| Mar 27, 2025 | 31.37 | 31.87 | 31.10 | 31.59 | 30.58 | 0.73% | 513,055 |
| Mar 26, 2025 | 32.05 | 32.25 | 31.10 | 31.36 | 30.36 | -2.03% | 305,253 |
| Mar 25, 2025 | 32.12 | 32.33 | 31.87 | 32.01 | 30.99 | 0.38% | 372,790 |
| Mar 24, 2025 | 32.35 | 32.55 | 31.84 | 31.89 | 30.87 | -0.56% | 344,195 |
| Mar 21, 2025 | 31.80 | 32.16 | 31.80 | 32.07 | 31.05 | 0.38% | 296,061 |
| Mar 20, 2025 | 32.26 | 32.40 | 31.88 | 31.95 | 30.93 | -2.08% | 190,491 |
| Mar 19, 2025 | 32.72 | 32.99 | 32.57 | 32.63 | 31.59 | 0.55% | 251,735 |
| Mar 18, 2025 | 32.38 | 32.63 | 32.29 | 32.45 | 31.41 | 0.90% | 199,401 |
| Mar 17, 2025 | 31.94 | 32.33 | 31.94 | 32.16 | 31.13 | 0.82% | 161,224 |
| Mar 14, 2025 | 32.08 | 32.09 | 31.61 | 31.90 | 30.88 | 0.13% | 441,923 |
| Mar 13, 2025 | 31.69 | 32.24 | 31.69 | 31.86 | 30.84 | 0.38% | 1,317,267 |
| Mar 12, 2025 | 31.73 | 31.90 | 31.35 | 31.74 | 30.73 | -0.25% | 315,632 |
| Mar 11, 2025 | 32.12 | 32.33 | 31.74 | 31.82 | 30.81 | -1.06% | 1,508,635 |
| Mar 10, 2025 | 32.06 | 32.82 | 31.95 | 32.16 | 31.13 | -0.65% | 1,063,142 |
| Mar 7, 2025 | 32.71 | 32.80 | 32.21 | 32.37 | 31.34 | -0.19% | 237,455 |
| Mar 6, 2025 | 33.09 | 33.50 | 32.41 | 32.43 | 31.40 | -1.25% | 387,666 |
| Mar 5, 2025 | 32.09 | 33.06 | 32.09 | 32.84 | 31.79 | 3.14% | 890,652 |
| Mar 4, 2025 | 31.74 | 31.99 | 31.55 | 31.84 | 30.82 | 0.70% | 658,565 |
| Mar 3, 2025 | 31.74 | 32.00 | 31.51 | 31.62 | 30.61 | 0.54% | 307,822 |
| Feb 28, 2025 | 32.46 | 32.57 | 31.21 | 31.45 | 30.45 | -3.26% | 705,180 |
| Feb 27, 2025 | 32.31 | 32.51 | 32.08 | 32.51 | 31.47 | 0.12% | 128,483 |