LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
26.59
+0.44 (1.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 26.60 | 26.60 | 26.10 | 26.15 | 26.15 | -1.58% | 120,376 |
| Sep 24, 2024 | 26.65 | 26.74 | 26.43 | 26.57 | 26.57 | 1.33% | 90,119 |
| Sep 23, 2024 | 26.05 | 26.29 | 25.87 | 26.22 | 26.22 | - | 230,506 |
| Sep 20, 2024 | 26.26 | 26.26 | 25.79 | 26.22 | 26.22 | 0.38% | 68,219 |
| Sep 19, 2024 | 26.43 | 26.65 | 25.87 | 26.12 | 26.12 | 0.38% | 179,387 |
| Sep 18, 2024 | 26.00 | 26.49 | 25.78 | 26.02 | 26.02 | 0.08% | 18,989 |
| Sep 17, 2024 | 26.20 | 26.41 | 25.81 | 26.00 | 26.00 | -0.19% | 72,296 |
| Sep 16, 2024 | 25.75 | 26.37 | 25.46 | 26.05 | 26.05 | 1.80% | 173,002 |
| Sep 13, 2024 | 25.17 | 25.78 | 25.17 | 25.59 | 25.59 | 2.94% | 145,451 |
| Sep 12, 2024 | 24.91 | 25.25 | 24.86 | 24.86 | 24.86 | 3.07% | 188,095 |
| Sep 11, 2024 | 24.02 | 24.43 | 24.02 | 24.12 | 24.12 | 1.60% | 94,365 |
| Sep 10, 2024 | 23.61 | 24.01 | 23.59 | 23.74 | 23.74 | -0.13% | 97,807 |
| Sep 9, 2024 | 23.97 | 23.97 | 23.66 | 23.77 | 23.77 | -0.04% | 220,620 |
| Sep 6, 2024 | 24.52 | 24.76 | 23.61 | 23.78 | 23.78 | -2.54% | 109,930 |
| Sep 5, 2024 | 24.58 | 24.94 | 24.40 | 24.40 | 24.40 | -0.41% | 125,429 |
| Sep 4, 2024 | 24.88 | 25.14 | 24.49 | 24.50 | 24.50 | -1.96% | 125,344 |
| Sep 3, 2024 | 25.70 | 25.70 | 24.88 | 24.99 | 24.99 | -2.00% | 122,991 |
| Aug 30, 2024 | 25.88 | 26.08 | 25.50 | 25.50 | 25.50 | -1.12% | 470,644 |
| Aug 29, 2024 | 25.89 | 26.10 | 25.65 | 25.79 | 25.79 | -0.81% | 199,857 |
| Aug 28, 2024 | 25.93 | 26.00 | 25.65 | 26.00 | 26.00 | 0.97% | 170,413 |
| Aug 27, 2024 | 25.90 | 26.16 | 25.72 | 25.75 | 25.75 | -1.11% | 196,332 |
| Aug 26, 2024 | 25.52 | 26.11 | 25.52 | 26.04 | 26.04 | 0.81% | 224,196 |
| Aug 23, 2024 | 25.16 | 26.08 | 25.01 | 25.83 | 25.83 | 3.61% | 255,599 |
| Aug 22, 2024 | 24.57 | 25.00 | 24.43 | 24.93 | 24.93 | 1.71% | 409,097 |
| Aug 21, 2024 | 24.58 | 24.63 | 24.41 | 24.51 | 24.51 | 0.74% | 286,069 |
| Aug 20, 2024 | 24.24 | 24.46 | 24.24 | 24.33 | 24.33 | -0.04% | 194,271 |
| Aug 19, 2024 | 24.23 | 24.35 | 24.01 | 24.34 | 24.34 | 1.42% | 297,772 |
| Aug 16, 2024 | 23.65 | 24.42 | 23.65 | 24.00 | 24.00 | - | 353,090 |
| Aug 15, 2024 | 23.83 | 24.35 | 23.82 | 24.00 | 24.00 | - | 336,902 |
| Aug 14, 2024 | 24.00 | 24.17 | 23.60 | 24.00 | 24.00 | - | 581,854 |
| Aug 13, 2024 | 24.35 | 24.41 | 23.86 | 24.00 | 24.00 | -1.52% | 360,620 |
| Aug 12, 2024 | 24.32 | 24.73 | 23.55 | 24.37 | 24.37 | 1.54% | 114,534 |
| Aug 9, 2024 | 22.88 | 24.39 | 22.88 | 24.00 | 24.00 | 1.27% | 145,832 |
| Aug 8, 2024 | 23.71 | 24.10 | 23.20 | 23.70 | 23.70 | -0.29% | 217,812 |
| Aug 7, 2024 | 23.91 | 24.00 | 23.35 | 23.77 | 23.77 | 0.85% | 3,959,895 |
| Aug 6, 2024 | 22.86 | 23.79 | 22.86 | 23.57 | 23.57 | 3.20% | 152,828 |
| Aug 5, 2024 | 22.75 | 23.09 | 21.83 | 22.84 | 22.84 | -3.34% | 740,849 |
| Aug 2, 2024 | 23.00 | 24.58 | 23.00 | 23.63 | 23.63 | -3.55% | 612,494 |
| Aug 1, 2024 | 24.50 | 25.05 | 24.25 | 24.50 | 24.50 | -1.21% | 2,392,717 |
| Jul 31, 2024 | 24.75 | 25.08 | 24.71 | 24.80 | 24.80 | 0.20% | 1,741,742 |
| Jul 30, 2024 | 24.80 | 26.24 | 24.75 | 24.75 | 24.75 | -0.68% | 2,736,215 |
| Jul 29, 2024 | 24.84 | 25.09 | 23.75 | 24.92 | 24.92 | -1.31% | 1,154,618 |
| Jul 26, 2024 | 24.81 | 25.35 | 24.71 | 25.25 | 25.25 | 2.23% | 1,027,826 |