LATAM Airlines Group S.A. (LTM)

NYSE: LTM · Real-Time Price · USD

46.27

-0.95 (-2.01%)

At close: Oct 23, 2026, 4:00 PM EDT

46.21

-0.06 (-0.14%)

After-hours: Oct 23, 2026, 7:30 PM EDT

LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.81	46.81	45.72	46.27	46.27	-2.01%	649,974
Oct 22, 2026	47.20	48.49	46.78	47.22	47.22	-1.81%	904,903
Oct 21, 2026	47.89	49.30	47.65	48.09	48.09	0.67%	919,515
Oct 20, 2026	47.21	49.23	47.12	47.77	47.77	0.59%	700,208
Oct 19, 2026	47.51	48.07	47.24	47.49	47.49	0.04%	729,470
Oct 16, 2026	48.33	49.07	47.04	47.47	47.47	-2.12%	656,563
Oct 15, 2026	47.67	48.61	47.34	48.50	48.50	2.49%	522,819
Oct 14, 2026	48.22	48.24	46.91	47.32	47.32	-2.67%	929,066
Oct 13, 2026	49.79	49.79	48.47	48.62	48.62	-2.76%	491,115
Oct 12, 2026	49.71	50.37	49.63	50.00	50.00	-0.50%	302,701
Oct 9, 2026	50.06	50.35	49.22	50.25	50.25	-0.38%	785,657
Oct 8, 2026	50.05	50.81	49.94	50.44	50.44	-1.04%	481,471
Oct 7, 2026	50.87	51.37	50.67	50.97	50.97	-2.41%	513,757
Oct 6, 2026	51.77	52.73	51.70	52.23	52.23	2.84%	894,541
Oct 5, 2026	49.56	51.47	49.56	50.79	50.79	5.99%	1,645,979
Oct 2, 2026	48.97	48.97	47.55	47.92	47.92	0.38%	824,034
Oct 1, 2026	49.41	49.58	47.38	47.74	47.74	-4.31%	1,160,817
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