LATAM Airlines Group S.A. (LTM)

NYSE: LTM · Real-Time Price · USD

49.89

-1.17 (-2.29%)

At close: Sep 30, 2026, 4:00 PM EDT

49.89

0.00 (0.00%)

Pre-market: Oct 1, 2026, 4:30 AM EDT

LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.93	51.19	49.79	49.89	49.89	-2.29%	751,001
Sep 29, 2026	52.09	52.16	50.74	51.06	51.06	-0.85%	865,993
Sep 28, 2026	51.49	52.38	51.03	51.50	51.50	-1.81%	327,931
Sep 25, 2026	52.47	52.67	51.47	52.45	52.45	1.53%	572,962
Sep 24, 2026	51.85	52.62	51.35	51.66	51.66	-1.52%	538,807
Sep 23, 2026	52.60	53.14	52.10	52.46	52.46	-1.85%	585,280
Sep 22, 2026	54.33	54.91	53.07	53.45	53.45	0.26%	627,787
Sep 21, 2026	52.00	53.45	51.58	53.31	53.31	4.22%	729,456
Sep 18, 2026	51.10	51.61	50.57	51.15	51.15	-0.39%	613,995
Sep 17, 2026	50.84	51.65	50.72	51.35	51.35	2.56%	582,168
Sep 16, 2026	50.76	51.61	49.66	50.07	50.07	-0.65%	695,587
Sep 15, 2026	51.00	51.01	50.12	50.40	50.40	-0.81%	600,630
Sep 14, 2026	49.60	50.92	49.54	50.81	50.81	-0.94%	575,970
Sep 11, 2026	51.49	51.59	50.61	51.29	51.29	1.20%	726,186
Sep 10, 2026	51.07	51.73	50.40	50.68	50.68	-2.59%	881,249
Sep 9, 2026	51.79	52.48	51.25	52.03	52.03	-0.80%	1,140,615
Sep 8, 2026	52.53	53.04	52.14	52.45	52.45	-0.04%	660,877
Sep 4, 2026	51.79	52.79	51.79	52.47	52.47	1.43%	302,493
Sep 3, 2026	51.74	52.32	51.37	51.73	51.73	0.98%	515,613
Sep 2, 2026	50.99	51.84	50.62	51.23	51.23	3.94%	704,471
Sep 1, 2026	49.30	50.31	49.19	49.29	49.29	-0.96%	1,070,349
Aug 31, 2026	49.92	50.26	49.35	49.77	49.77	-1.50%	816,943
Aug 28, 2026	51.47	51.64	50.44	50.53	50.53	-1.31%	811,030
Aug 27, 2026	52.28	52.55	50.78	51.20	51.20	-2.48%	860,437
Aug 26, 2026	54.67	54.81	52.42	52.50	52.50	-4.02%	1,357,071
Aug 25, 2026	54.71	54.80	53.28	54.70	54.70	2.90%	651,365
Aug 24, 2026	51.74	53.53	51.74	53.16	53.16	3.12%	553,428
Aug 21, 2026	50.87	51.70	50.50	51.55	51.55	2.10%	460,411
Aug 20, 2026	50.98	51.24	50.19	50.49	50.49	-1.75%	675,371
Aug 19, 2026	51.35	51.75	51.02	51.39	51.39	1.68%	552,272
Aug 18, 2026	51.76	52.00	50.20	50.54	50.54	-3.35%	821,444
Aug 17, 2026	52.27	52.52	51.92	52.29	52.29	0.06%	562,000
Aug 14, 2026	53.10	53.10	52.03	52.26	52.26	-0.31%	483,323
Aug 13, 2026	53.03	53.13	52.31	52.42	52.42	-0.04%	507,587
Aug 12, 2026	53.77	53.83	52.18	52.44	52.44	-1.08%	508,366
Aug 11, 2026	54.24	54.52	52.93	53.01	53.01	-1.36%	745,345
Aug 10, 2026	55.76	55.95	53.68	53.74	53.74	-5.25%	562,286
Aug 7, 2026	57.54	57.81	56.47	56.72	56.72	-1.27%	375,422
Aug 6, 2026	57.01	59.06	56.18	57.45	57.45	-0.43%	1,016,883
Aug 5, 2026	56.90	59.18	56.35	57.70	57.70	3.67%	1,611,648
Aug 4, 2026	56.37	56.68	55.34	55.66	55.66	2.11%	819,745
Aug 3, 2026	54.44	54.99	54.31	54.51	54.51	3.32%	574,945
Jul 31, 2026	53.66	53.88	52.67	52.76	52.76	-2.19%	386,523
Jul 30, 2026	52.94	54.21	52.93	53.94	53.94	3.63%	432,363
Jul 29, 2026	51.84	53.18	51.00	52.05	52.05	-2.76%	886,954
Jul 28, 2026	52.70	53.70	51.63	53.53	53.53	2.33%	569,369
Jul 27, 2026	52.03	52.53	51.00	52.31	52.31	4.31%	959,939
Jul 24, 2026	50.17	51.39	49.83	50.15	50.15	0.62%	707,536
Jul 23, 2026	49.28	50.12	49.26	49.84	49.84	-2.77%	596,765
Jul 22, 2026	51.24	51.45	50.91	51.26	51.26	-0.60%	624,429