LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
46.26
+1.00 (2.21%)
At close: May 5, 2026, 4:00 PM EDT
47.30
+1.04 (2.25%)
After-hours: May 5, 2026, 7:00 PM EDT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 46.24 | 46.55 | 45.59 | 46.26 | 46.26 | 2.21% | 962,819 |
| May 4, 2026 | 46.86 | 47.32 | 45.09 | 45.26 | 45.26 | -4.23% | 720,183 |
| May 1, 2026 | 47.65 | 48.37 | 47.15 | 47.26 | 47.26 | -0.57% | 446,096 |
| Apr 30, 2026 | 47.67 | 48.29 | 47.23 | 47.53 | 47.53 | 1.32% | 548,002 |
| Apr 29, 2026 | 47.71 | 47.93 | 46.69 | 46.91 | 46.91 | -3.28% | 781,188 |
| Apr 28, 2026 | 48.63 | 48.92 | 47.77 | 48.50 | 48.50 | -1.12% | 899,565 |
| Apr 27, 2026 | 50.00 | 50.50 | 48.76 | 49.05 | 49.05 | -1.90% | 731,868 |
| Apr 24, 2026 | 50.83 | 50.83 | 49.90 | 50.00 | 50.00 | -0.56% | 514,780 |
| Apr 23, 2026 | 50.96 | 51.82 | 49.47 | 50.28 | 50.28 | -2.86% | 1,030,193 |
| Apr 22, 2026 | 53.42 | 53.42 | 51.06 | 51.76 | 51.76 | -1.95% | 1,229,158 |
| Apr 21, 2026 | 55.75 | 55.75 | 52.66 | 52.79 | 52.79 | -3.95% | 830,396 |
| Apr 20, 2026 | 55.19 | 55.37 | 54.52 | 54.96 | 54.96 | -1.26% | 651,152 |
| Apr 17, 2026 | 55.72 | 57.18 | 55.31 | 55.66 | 55.66 | 5.08% | 1,403,126 |
| Apr 16, 2026 | 53.49 | 54.14 | 52.59 | 52.97 | 52.97 | -1.12% | 618,705 |
| Apr 15, 2026 | 54.28 | 54.50 | 53.51 | 53.57 | 53.57 | -0.96% | 733,314 |
| Apr 14, 2026 | 53.41 | 54.94 | 53.41 | 54.09 | 54.09 | 2.54% | 888,101 |
| Apr 13, 2026 | 52.03 | 52.82 | 51.49 | 52.75 | 52.75 | -0.85% | 734,519 |
| Apr 10, 2026 | 53.56 | 54.31 | 52.66 | 53.20 | 53.20 | 0.19% | 853,131 |
| Apr 9, 2026 | 51.81 | 53.79 | 51.37 | 53.10 | 53.10 | 0.93% | 736,700 |
| Apr 8, 2026 | 52.00 | 53.85 | 52.00 | 52.61 | 52.61 | 10.27% | 2,033,522 |
| Apr 7, 2026 | 47.71 | 48.08 | 47.00 | 47.71 | 47.71 | -0.81% | 688,345 |
| Apr 6, 2026 | 48.99 | 49.82 | 48.06 | 48.10 | 48.10 | -2.22% | 450,816 |
| Apr 2, 2026 | 48.18 | 49.70 | 47.87 | 49.19 | 49.19 | -3.17% | 856,139 |
| Apr 1, 2026 | 50.97 | 51.73 | 50.37 | 50.80 | 50.80 | 2.75% | 1,234,882 |
| Mar 31, 2026 | 47.40 | 49.83 | 47.37 | 49.44 | 49.44 | 6.97% | 1,455,370 |
| Mar 30, 2026 | 47.77 | 48.30 | 45.97 | 46.22 | 46.22 | -3.69% | 1,101,469 |
| Mar 27, 2026 | 48.69 | 49.65 | 47.81 | 47.99 | 47.99 | -1.44% | 491,781 |
| Mar 26, 2026 | 49.29 | 50.29 | 48.43 | 48.69 | 48.69 | -1.91% | 777,077 |
| Mar 25, 2026 | 50.46 | 50.46 | 49.56 | 49.64 | 49.64 | 1.24% | 431,860 |
| Mar 24, 2026 | 48.61 | 50.20 | 48.51 | 49.03 | 49.03 | -1.19% | 660,802 |
| Mar 23, 2026 | 49.41 | 50.28 | 48.79 | 49.62 | 49.62 | 4.00% | 1,056,479 |
| Mar 20, 2026 | 48.23 | 48.71 | 46.67 | 47.71 | 47.71 | -3.24% | 1,230,335 |
| Mar 19, 2026 | 47.76 | 49.75 | 47.54 | 49.31 | 49.31 | 1.50% | 843,656 |
| Mar 18, 2026 | 49.51 | 49.95 | 48.30 | 48.58 | 48.58 | -3.13% | 891,941 |
| Mar 17, 2026 | 50.94 | 51.22 | 49.62 | 50.15 | 50.15 | 1.29% | 1,038,374 |
| Mar 16, 2026 | 49.04 | 49.60 | 48.74 | 49.51 | 49.51 | 3.97% | 916,509 |
| Mar 13, 2026 | 48.16 | 48.45 | 47.33 | 47.62 | 47.62 | 1.21% | 1,145,740 |
| Mar 12, 2026 | 48.53 | 48.54 | 46.75 | 47.05 | 47.05 | -6.54% | 1,204,547 |
| Mar 11, 2026 | 50.52 | 50.67 | 49.81 | 50.34 | 50.34 | -1.18% | 1,126,566 |
| Mar 10, 2026 | 50.25 | 51.97 | 49.66 | 50.94 | 50.94 | 4.47% | 2,252,520 |
| Mar 9, 2026 | 46.08 | 48.92 | 45.57 | 48.76 | 48.76 | 1.44% | 1,931,882 |
| Mar 6, 2026 | 47.09 | 48.93 | 46.63 | 48.07 | 48.07 | -1.05% | 1,550,315 |
| Mar 5, 2026 | 49.70 | 50.12 | 47.55 | 48.58 | 48.58 | -5.98% | 1,760,677 |
| Mar 4, 2026 | 52.49 | 52.59 | 50.82 | 51.67 | 51.67 | 3.46% | 1,763,003 |
| Mar 3, 2026 | 47.87 | 50.66 | 47.11 | 49.94 | 49.94 | -3.78% | 2,417,315 |
| Mar 2, 2026 | 52.97 | 53.96 | 51.68 | 51.90 | 51.90 | -7.59% | 2,079,125 |
| Feb 27, 2026 | 57.37 | 57.56 | 55.97 | 56.16 | 56.16 | -3.59% | 1,188,774 |
| Feb 26, 2026 | 58.33 | 58.58 | 57.13 | 58.25 | 58.25 | -0.21% | 1,074,463 |
| Feb 25, 2026 | 59.11 | 59.34 | 57.97 | 58.37 | 58.37 | 0.62% | 1,987,025 |
| Feb 24, 2026 | 57.06 | 58.14 | 56.59 | 58.01 | 58.01 | 2.31% | 992,169 |