LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
48.74
+1.05 (2.20%)
At close: Sep 11, 2025, 4:00 PM EDT
48.74
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

LATAM Airlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202548.3949.7748.0648.7448.742.20%2,072,756
Sep 10, 202548.2248.4947.4847.6947.690.10%2,246,575
Sep 9, 202547.8848.4046.7247.6447.64-3.47%5,257,992
Sep 8, 202550.3450.4448.6749.3549.35-1.97%1,503,290
Sep 5, 202551.6652.3750.3250.3450.34-2.08%1,524,234
Sep 4, 202551.3551.6951.1651.4151.410.31%912,302
Sep 3, 202551.2952.5451.0851.2551.250.73%1,038,803
Sep 2, 202549.5551.0449.4050.8850.881.23%1,237,288
Aug 29, 202550.3550.9049.9150.2650.26-0.44%795,041
Aug 28, 202548.7150.4848.6650.4850.483.63%1,102,831
Aug 27, 202548.9049.3548.4448.7148.71-0.88%674,681
Aug 26, 202549.4049.4148.2149.1449.141.51%1,325,609
Aug 25, 202547.8348.6747.8348.4148.410.77%662,654
Aug 22, 202546.1448.1146.0048.0448.044.41%805,368
Aug 21, 202545.3346.0345.0146.0146.011.57%1,310,297
Aug 20, 202545.4645.9744.5345.3045.30-0.13%8,916,993
Aug 19, 202545.2546.4345.1245.3645.360.35%5,765,951
Aug 18, 202544.3445.3544.1745.2045.202.42%1,397,613
Aug 15, 202543.9044.3643.7644.1344.130.89%616,170
Aug 14, 202543.0043.9442.8743.7443.74-2.26%4,908,899
Aug 13, 202543.2244.9743.2244.7544.753.35%713,368
Aug 12, 202542.8143.5042.8143.3043.301.31%472,844
Aug 11, 202543.6743.9542.7442.7442.74-2.13%321,988
Aug 8, 202543.2544.0243.0743.6743.670.76%424,973
Aug 7, 202543.0443.8642.7543.3443.340.81%441,198
Aug 6, 202543.4143.4142.6742.9942.99-0.46%266,777
Aug 5, 202543.4243.4342.6043.1943.190.49%411,095
Aug 4, 202543.0744.5042.8142.9842.980.51%323,127
Aug 1, 202543.4543.7042.2542.7642.76-1.45%559,360
Jul 31, 202542.2643.6641.9843.3943.393.58%1,168,911
Jul 30, 202542.8542.8541.7941.8941.89-1.18%314,833
Jul 29, 202541.4343.1041.4342.3942.392.44%834,473
Jul 28, 202541.8841.9541.0941.3841.38-1.36%392,353
Jul 25, 202541.5542.0041.5541.9541.950.60%173,017
Jul 24, 202542.0342.2741.7041.7041.70-1.79%239,488
Jul 23, 202541.8342.4741.4042.4642.462.44%452,409
Jul 22, 202540.9941.6440.9941.4541.450.78%281,729
Jul 21, 202541.4842.1740.5241.1341.13-0.32%337,163
Jul 18, 202542.7843.0741.2141.2641.26-3.12%307,317
Jul 17, 202542.0942.6041.9042.5942.591.43%441,668
Jul 16, 202541.8142.0341.3741.9941.990.26%124,454
Jul 15, 202541.6541.9541.4541.8841.880.67%245,948
Jul 14, 202541.5141.6741.1141.6041.60-0.34%369,757
Jul 11, 202542.2642.3441.5041.7441.74-1.86%306,076
Jul 10, 202541.5042.5341.0342.5342.532.61%717,496
Jul 9, 202542.0142.0141.1741.4541.45-0.74%462,680
Jul 8, 202541.5941.8340.9741.7641.761.38%488,438
Jul 7, 202541.6941.7440.8441.1941.19-1.36%437,135
Jul 3, 202541.8842.3041.5141.7641.76-0.10%299,133
Jul 2, 202540.9041.9240.8841.8041.802.65%858,256