LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
47.64
+1.63 (3.54%)
Aug 22, 2025, 12:33 PM - Market open
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.14 | 46.23 | 46.00 | 46.24 | - | 0.49% | 10,409 |
| 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 |
| Jul 3, 2025 | 41.88 | 42.30 | 41.51 | 41.76 | 41.76 | -0.10% | 299,133 |
| Jul 2, 2025 | 40.90 | 41.92 | 40.88 | 41.80 | 41.80 | 2.65% | 858,256 |
| Jul 1, 2025 | 40.70 | 41.08 | 40.44 | 40.72 | 40.72 | 0.20% | 603,783 |
| Jun 30, 2025 | 40.49 | 40.72 | 40.28 | 40.64 | 40.64 | 1.37% | 959,643 |
| Jun 27, 2025 | 40.31 | 40.41 | 39.88 | 40.09 | 40.09 | 0.15% | 343,982 |
| Jun 26, 2025 | 39.46 | 40.22 | 39.46 | 40.03 | 40.03 | 2.61% | 697,186 |
| Jun 25, 2025 | 39.19 | 39.46 | 38.99 | 39.01 | 39.01 | -0.54% | 443,773 |
| Jun 24, 2025 | 38.30 | 39.64 | 38.30 | 39.22 | 39.22 | 3.48% | 3,435,073 |
| Jun 23, 2025 | 37.76 | 38.11 | 36.64 | 37.90 | 37.90 | 0.16% | 5,433,136 |
| Jun 20, 2025 | 38.06 | 38.41 | 37.56 | 37.84 | 37.84 | -0.42% | 913,180 |
| Jun 18, 2025 | 37.40 | 38.68 | 37.40 | 38.00 | 38.00 | 1.99% | 831,685 |
| Jun 17, 2025 | 37.30 | 37.75 | 37.10 | 37.26 | 37.26 | -2.64% | 2,880,264 |
| Jun 16, 2025 | 38.17 | 39.40 | 37.91 | 38.27 | 38.27 | 0.58% | 388,379 |
| Jun 13, 2025 | 38.92 | 38.92 | 37.64 | 38.05 | 38.05 | -3.57% | 809,983 |
| Jun 12, 2025 | 40.09 | 40.50 | 39.39 | 39.46 | 39.46 | -1.84% | 594,709 |