Dark

AERO
Grupo Aeromexico, S.A.B. de C.V.
stock NYSE ADR

At Close

Jul 28, 2026 3:59:50 PM EDT

15.53USD+0.844%(+0.13)156,682

13.16Bid 17.64Ask 4.48Spread

Pre-market

0.00USD-100.000%(-15.01)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

15.56USD+0.193%(+0.03)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	15.2000	15.7500	15.1800	15.5300	+0.844%	156,682	0.000%
2026-07-27	15.2400	15.4000	14.9100	15.4000	+2.598%	292,072	+0.844%
2026-07-24	14.8800	15.3500	14.7900	15.0100	+1.350%	118,824	+3.464%
2026-07-23	14.6600	15.4800	14.6600	14.8100	-2.437%	408,538	+4.862%
2026-07-22	15.3400	15.3900	15.1500	15.1800	+0.066%	147,287	+2.306%
2026-07-21	15.4400	15.6300	15.1500	15.1700	-2.192%	348,580	+2.373%
2026-07-20	15.5400	15.7100	15.4500	15.5100	+0.323%	189,859	+0.129%
2026-07-17	15.5400	15.8700	15.3300	15.4600	-2.399%	178,521	+0.453%
2026-07-16	15.6300	15.9600	15.2100	15.8400	+1.538%	138,697	-1.957%
2026-07-15	15.8000	15.9000	15.5200	15.6000	+0.775%	82,725	-0.449%
2026-07-14	15.3000	16.0000	15.0900	15.4800	+0.716%	244,286	+0.323%
2026-07-13	16.7400	16.7400	15.2000	15.3700	-8.074%	270,328	+1.041%
2026-07-10	16.6400	16.8300	16.2600	16.7200	+0.723%	97,036	-7.117%
2026-07-09	16.6600	16.7100	16.3000	16.6000	+0.121%	134,509	-6.446%
2026-07-08	16.6500	16.7000	16.1000	16.5800	-3.380%	181,712	-6.333%
2026-07-07	17.0900	17.4700	16.9400	17.1600	-0.694%	107,847	-9.499%
2026-07-06	17.4900	17.5900	17.2700	17.2800	-1.257%	106,921	-10.127%
2026-07-02	17.7200	18.0100	17.3400	17.5000	-0.512%	81,099	-11.257%
2026-07-01	17.8500	17.9400	17.4300	17.5900	-2.169%	1,788,107	-11.711%
2026-06-30	17.8000	18.1500	17.6900	17.9800	-0.111%	513,034	-13.626%
2026-06-29	17.9900	18.3500	17.8600	18.0000	-2.492%	432,124	-13.722%
2026-06-26	17.8200	18.7500	17.8200	18.4600	+0.709%	319,104	-15.872%
2026-06-25	17.7300	18.5000	17.7200	18.3300	+3.853%	342,350	-15.276%
2026-06-24	17.2000	18.1400	17.2000	17.6500	+1.379%	179,548	-12.011%
2026-06-23	17.4100	17.5450	17.1700	17.4100	-0.457%	78,076	-10.798%
2026-06-22	17.5000	17.7300	17.3400	17.4900	-1.631%	88,445	-11.206%
2026-06-18	17.7500	18.1100	17.4500	17.7800	+0.794%	218,493	-12.655%
2026-06-17	17.4800	17.9300	17.3300	17.6400	+1.730%	213,046	-11.961%
2026-06-16	17.8000	17.8500	17.2650	17.3400	-2.089%	282,593	-10.438%
2026-06-15	17.9900	18.4500	17.5900	17.7100	+1.928%	308,866	-12.309%
2026-06-12	17.2800	17.4400	17.0300	17.3750	+1.312%	187,573	-10.619%
2026-06-11	16.3100	17.2400	16.1700	17.1500	+6.588%	164,580	-9.446%
2026-06-10	16.4200	16.4800	16.0600	16.0900	-3.537%	91,171	-3.480%
2026-06-09	16.2400	16.7400	16.0600	16.6800	+5.170%	162,093	-6.894%
2026-06-08	16.2600	16.2600	15.8600	15.8600	-1.368%	39,878	-2.081%
2026-06-05	16.2400	16.3400	16.0600	16.0800	-0.557%	63,838	-3.420%
2026-06-04	16.3000	16.5500	16.1200	16.1700	+0.685%	166,407	-3.958%
2026-06-03	16.4100	16.4100	15.9400	16.0600	-3.078%	82,695	-3.300%
2026-06-02	16.9400	17.2600	16.5200	16.5700	-1.895%	135,976	-6.276%
2026-06-01	16.8500	16.8900	16.3200	16.8900	-0.413%	172,804	-8.052%
2026-05-29	17.3900	17.5600	16.6400	16.9600	-2.864%	255,918	-8.432%
2026-05-28	17.0000	17.5600	17.0000	17.4600	+2.706%	235,302	-11.054%
2026-05-27	16.7500	17.1400	16.7500	17.0000	+3.595%	161,480	-8.647%
2026-05-26	16.1700	16.7900	16.1700	16.4100	+2.307%	129,320	-5.363%
2026-05-22	16.1000	16.2600	15.6900	16.0400	+0.313%	211,256	-3.180%
2026-05-21	15.5600	16.1000	15.5200	15.9900	+5.614%	240,997	-2.877%
2026-05-20	14.7600	15.3300	14.5800	15.1400	+3.345%	449,847	+2.576%
2026-05-19	14.3500	14.8700	14.3400	14.6500	-0.204%	306,120	+6.007%
2026-05-18	14.7600	15.1200	14.5000	14.6800	-1.937%	199,630	+5.790%
2026-05-15	14.8100	15.0900	14.7600	14.9700	-0.067%	331,680	+3.741%
2026-05-14	15.0400	15.5600	14.9500	14.9800	-1.382%	257,014	+3.672%
2026-05-13	15.4800	15.5900	15.0700	15.1900	-1.683%	80,750	+2.238%
2026-05-12	15.4000	15.5600	15.2300	15.4500	-1.215%	66,864	+0.518%
2026-05-11	15.9400	16.0200	15.4500	15.6400	-3.931%	83,702	-0.703%
2026-05-08	16.1000	16.4300	15.8700	16.2800	-0.367%	211,314	-4.607%
2026-05-07	16.5400	16.6700	16.0900	16.3400	+1.807%	182,191	-4.957%
2026-05-06	16.0400	16.5600	15.8200	16.0500	+1.970%	549,902	-3.240%
2026-05-05	15.0700	15.7400	15.0200	15.7400	+6.351%	267,836	-1.334%
2026-05-04	14.9800	15.1000	14.6700	14.8000	-0.804%	244,884	+4.932%
2026-05-01	15.2900	15.2900	14.9100	14.9200	-2.035%	285,951	+4.088%
2026-04-30	15.5200	15.5200	14.9800	15.2300	+1.669%	98,252	+1.970%
2026-04-29	15.0100	15.0100	14.4600	14.9800	+1.697%	473,490	+3.672%
2026-04-28	14.6800	14.9300	14.6500	14.7300	-0.741%	441,798	+5.431%
2026-04-27	14.9100	15.0700	14.6900	14.8400	-1.198%	324,119	+4.650%
2026-04-24	14.8900	15.4800	14.8900	15.0200	+1.077%	267,343	+3.395%
2026-04-23	15.5200	15.7400	14.8600	14.8600	-5.531%	561,946	+4.509%
2026-04-22	15.6900	16.2400	15.5600	15.7300	-0.945%	449,228	-1.271%
2026-04-21	16.6000	16.6000	15.8000	15.8800	-4.164%	374,097	-2.204%
2026-04-20	15.9900	16.7400	15.9700	16.5700	+1.781%	383,776	-6.276%
2026-04-17	16.1100	17.0500	16.0400	16.2800	+5.372%	952,760	-4.607%
2026-04-16	15.8900	15.8900	15.3200	15.4500	-2.401%	190,525	+0.518%
2026-04-15	15.4600	16.1800	15.4400	15.8300	+2.261%	178,359	-1.895%
2026-04-14	15.6700	15.7800	15.3900	15.4800	+1.442%	199,048	+0.323%
2026-04-13	15.1300	15.6500	15.1300	15.2600	-2.054%	178,946	+1.769%
2026-04-10	16.1800	16.1900	15.5500	15.5800	-3.230%	316,822	-0.321%
2026-04-09	15.8000	16.1600	15.5600	16.1000	+1.899%	405,351	-3.540%
2026-04-08	15.6100	16.0400	15.2300	15.8000	+11.189%	1,009,873	-1.709%
2026-04-07	13.8900	14.5200	13.8900	14.2100	+0.923%	431,674	+9.289%
2026-04-06	14.2700	14.3900	14.0600	14.0800	-1.676%	203,143	+10.298%
2026-04-02	13.8900	14.5600	13.8900	14.3200	-0.279%	196,399	+8.450%
2026-04-01	14.4200	14.5700	14.2500	14.3600	+2.206%	406,051	+8.148%
2026-03-31	13.7300	14.0900	13.2300	14.0500	+3.690%	948,931	+10.534%
2026-03-30	13.7000	13.7400	13.4100	13.5500	-2.095%	787,025	+14.613%
2026-03-27	13.5600	13.9700	13.5300	13.8400	+0.217%	621,539	+12.211%
2026-03-26	13.6600	14.0500	13.4000	13.8100	+0.877%	465,784	+12.455%
2026-03-25	13.6000	14.1200	13.4400	13.6900	+3.869%	431,266	+13.440%
2026-03-24	13.0200	13.4900	12.9300	13.1800	-1.935%	243,339	+17.830%
2026-03-23	12.8600	13.6900	12.8600	13.4400	+8.650%	501,282	+15.551%
2026-03-20	13.0200	13.0200	12.2800	12.3700	-6.992%	541,156	+25.546%
2026-03-19	13.1400	13.4500	12.8000	13.3000	-0.746%	1,042,572	+16.767%
2026-03-18	14.0300	14.2600	13.2700	13.4000	-5.634%	810,795	+15.896%
2026-03-17	14.5000	14.5400	13.9400	14.2000	-1.045%	608,947	+9.366%
2026-03-16	13.7200	14.3900	13.6500	14.3500	+7.250%	615,246	+8.223%
2026-03-13	13.8100	13.9000	12.8500	13.3800	-2.762%	1,837,431	+16.069%
2026-03-12	15.3800	15.4400	13.6300	13.7600	-14.851%	1,924,717	+12.863%
2026-03-11	15.8000	16.1600	15.7200	16.1600	+0.435%	245,529	-3.899%
2026-03-10	15.6500	16.7500	15.5800	16.0900	+1.965%	702,788	-3.480%
2026-03-09	15.1200	15.8000	14.4000	15.7800	+0.510%	1,138,052	-1.584%
2026-03-06	16.5300	16.5300	15.5900	15.7000	-5.479%	867,812	-1.083%
2026-03-05	17.5700	17.5700	16.4400	16.6100	-6.790%	540,388	-6.502%
2026-03-04	17.0900	17.8800	17.0800	17.8200	+4.700%	523,239	-12.851%
2026-03-03	17.1000	17.2700	16.4200	17.0200	-4.863%	374,598	-8.754%
2026-03-02	18.5200	18.7500	17.7600	17.8900	-5.394%	710,250	-13.192%
2026-02-27	19.6100	19.6100	18.7400	18.9100	-5.023%	241,817	-17.874%
2026-02-26	20.1100	20.1100	19.3700	19.9100	+0.810%	162,296	-21.999%
2026-02-25	20.0100	20.3000	19.4900	19.7500	+1.178%	58,331	-21.367%
2026-02-24	18.9800	19.6300	18.6800	19.5200	+3.280%	600,572	-20.441%
2026-02-23	19.6700	20.1900	18.6300	18.9000	-10.320%	739,920	-17.831%
2026-02-20	20.7300	21.4800	20.6700	21.0750	+3.056%	693,933	-26.311%
2026-02-19	20.6500	20.6500	20.0600	20.4500	-0.098%	327,186	-24.059%
2026-02-18	20.0100	20.6900	19.9900	20.4700	+4.226%	389,471	-24.133%
2026-02-17	18.0600	19.7200	18.0600	19.6400	+9.111%	720,133	-20.927%
2026-02-13	18.2400	18.2400	17.4100	18.0000	-2.333%	754,616	-13.722%
2026-02-12	18.9300	18.9300	18.3700	18.4300	-1.285%	171,689	-15.735%
2026-02-11	18.7300	18.8500	18.6700	18.6700	-1.995%	75,507	-16.818%
2026-02-10	19.3600	19.3600	18.9500	19.0500	-0.340%	188,293	-18.478%
2026-02-09	18.9700	19.2000	18.7600	19.1150	+0.605%	182,424	-18.755%
2026-02-06	19.2600	19.2600	18.7900	19.0000	+0.742%	215,152	-18.263%
2026-02-05	19.3000	19.3000	18.3400	18.8600	-1.049%	598,830	-17.656%
2026-02-04	20.0200	20.2200	18.9300	19.0600	-5.174%	376,702	-18.520%
2026-02-03	20.5900	20.7500	19.5300	20.1000	-1.760%	272,932	-22.736%
2026-02-02	20.1800	20.5400	20.1800	20.4600	+2.045%	1,783,010	-24.096%
2026-01-30	19.8800	20.2200	19.8800	20.0500	-0.249%	262,152	-22.544%
2026-01-29	20.7400	20.7400	19.7600	20.1000	-5.456%	630,952	-22.736%
2026-01-28	21.1100	21.5900	20.8200	21.2600	+1.238%	209,043	-26.952%
2026-01-27	21.2200	21.3300	20.8300	21.0000	+0.239%	136,592	-26.048%
2026-01-26	21.4400	21.5000	20.9500	20.9500	-0.428%	82,524	-25.871%
2026-01-23	20.6800	21.1700	20.4600	21.0400	+0.960%	127,849	-26.188%
2026-01-22	20.6100	21.1800	20.6100	20.8400	+1.708%	144,548	-25.480%
2026-01-21	20.2400	20.5500	20.2000	20.4900	+1.135%	174,535	-24.207%
2026-01-20	20.5100	20.5700	20.0100	20.2600	+0.198%	134,859	-23.346%
2026-01-16	20.1200	20.2700	19.7900	20.2200	+2.224%	77,431	-23.195%
2026-01-15	19.3900	20.2700	19.0600	19.7800	+2.727%	272,549	-21.486%
2026-01-14	20.1700	20.1700	18.9700	19.2550	-4.347%	369,404	-19.346%
2026-01-13	20.9300	21.0800	19.6900	20.1300	-4.143%	476,304	-22.851%
2026-01-12	20.6200	21.0800	20.5200	21.0000	+2.090%	217,989	-26.048%
2026-01-09	20.8800	21.0600	20.3300	20.5700	-2.141%	270,522	-24.502%
2026-01-08	21.1800	21.4700	20.8800	21.0200	-1.776%	116,654	-26.118%
2026-01-07	21.0800	21.6400	20.9500	21.4000	+0.564%	369,697	-27.430%
2026-01-06	21.7800	22.1100	21.1500	21.2800	-2.609%	261,649	-27.021%
2026-01-05	22.1700	22.2000	21.5800	21.8500	-0.727%	391,256	-28.924%
2026-01-02	22.1500	22.1500	21.6500	22.0100	+0.182%	360,654	-29.441%
2025-12-31	22.3800	22.4900	21.9700	21.9700	-0.813%	638,228	-29.313%
2025-12-30	22.2000	22.4900	22.0000	22.1500	-0.427%	472,533	-29.887%
2025-12-29	22.0900	22.4000	21.9200	22.2450	-2.945%	286,881	-30.187%
2025-12-26	22.8900	23.0050	22.4000	22.9200	+4.610%	572,917	-32.243%
2025-12-24	21.5700	22.1300	21.3600	21.9100	+5.337%	92,599	-29.119%
2025-12-23	20.6800	21.2300	20.6800	20.8000	-1.794%	315,852	-25.337%
2025-12-22	21.7100	21.7100	20.9000	21.1800	-0.563%	388,726	-26.676%
2025-12-19	21.9900	21.9900	21.2200	21.3000	-0.746%	237,718	-27.089%
2025-12-18	20.9100	21.5000	20.6700	21.4600	+2.532%	404,322	-27.633%
2025-12-17	19.4900	20.9300	19.4900	20.9300	+9.238%	749,785	-25.800%
2025-12-16	19.3600	19.4900	19.0900	19.1600	+0.209%	105,350	-18.946%
2025-12-15	18.9700	19.2300	18.6600	19.1200	+0.685%	386,074	-18.776%
2025-12-12	18.3200	19.2500	18.3200	18.9900	+5.559%	269,430	-18.220%
2025-12-11	18.0800	18.3000	17.7100	17.9900	-0.056%	59,560	-13.674%
2025-12-10	18.1800	18.9400	17.9000	18.0000	-1.532%	209,434	-13.722%
2025-12-09	17.7500	18.3700	17.7500	18.2800	+2.986%	170,078	-15.044%
2025-12-08	18.6700	18.6700	17.6400	17.7500	-2.473%	77,026	-12.507%
2025-12-05	18.9400	19.2000	18.2000	18.2000	-5.159%	152,831	-14.670%
2025-12-04	19.5100	19.5100	19.1600	19.1900	-1.133%	112,435	-19.072%
2025-12-03	18.9500	19.4300	18.9500	19.4100	+1.041%	136,049	-19.990%
2025-12-02	19.2300	19.2700	19.0100	19.2100	+3.003%	190,707	-19.157%
2025-12-01	18.5500	19.3600	18.5500	18.6500	+0.377%	667,751	-16.729%
2025-11-28	18.8400	18.9200	18.4200	18.5800	0.000%	41,863	-16.416%
2025-11-26	18.8500	19.0200	18.1600	18.5800	-0.215%	343,046	-16.416%
2025-11-25	18.0500	18.8500	18.0300	18.6200	+8.005%	243,704	-16.595%
2025-11-24	17.2300	17.8100	17.0300	17.2400	+1.055%	376,408	-9.919%
2025-11-21	16.8300	17.5000	16.7800	17.0600	+0.471%	242,771	-8.968%
2025-11-20	17.0300	17.2200	16.6300	16.9800	+1.373%	144,411	-8.539%
2025-11-19	16.2500	17.1050	16.2000	16.7500	+3.077%	364,888	-7.284%
2025-11-18	16.4200	16.4500	16.0900	16.2500	-1.515%	699,096	-4.431%
2025-11-17	17.2500	17.7000	16.4300	16.5000	-3.055%	778,218	-5.879%
2025-11-14	17.0800	17.3900	16.8900	17.0200	-1.505%	336,295	-8.754%
2025-11-13	18.5100	18.5100	17.1500	17.2800	-6.595%	1,215,356	-10.127%
2025-11-12	18.5200	18.6700	18.5000	18.5000	-1.017%	481,377	-16.054%
2025-11-11	18.1600	18.7300	18.0000	18.6900	+1.027%	900,005	-16.907%
2025-11-10	19.2700	19.5900	18.5000	18.5000	-7.268%	1,397,356	-16.054%
2025-11-07	20.2700	20.2700	19.1000	19.9500	+521.495%	1,312,263	-22.155%
2021-02-26	3.1800	3.2400	3.0600	3.2100	+0.943%	172,520	+383.801%
2021-02-25	3.5000	3.5000	3.0300	3.1800	-9.143%	242,674	+388.365%
2021-02-24	3.4050	3.6200	3.4050	3.5000	+3.397%	105,209	+343.714%
2021-02-23	3.3000	3.4500	3.2300	3.3850	+2.888%	69,618	+358.789%
2021-02-22	3.3800	3.4500	3.2500	3.2900	+0.305%	73,992	+372.036%
2021-02-19	3.1600	3.2815	3.0800	3.2800	+5.806%	194,615	+373.476%
2021-02-18	3.2000	3.2900	3.1000	3.1000	-0.958%	150,314	+400.968%
2021-02-17	3.0800	3.4200	3.0600	3.1300	+2.288%	262,800	+396.166%
2021-02-16	3.0100	3.1000	3.0100	3.0600	-0.649%	188,015	+407.516%
2021-02-12	3.0500	3.1100	3.0090	3.0800	+0.654%	103,900	+404.221%
2021-02-11	3.0600	3.1500	3.0400	3.0600	0.000%	86,102	+407.516%
2021-02-10	3.0900	3.1200	3.0600	3.0600	-0.971%	72,924	+407.516%
2021-02-09	3.0500	3.1500	3.0400	3.0900	0.000%	81,440	+402.589%
2021-02-08	3.1700	3.1700	3.0300	3.0900	-2.524%	50,952	+402.589%
2021-02-05	3.0050	3.1700	3.0000	3.1700	+5.316%	82,359	+389.905%
2021-02-04	3.0250	3.0300	3.0090	3.0100	-0.660%	8,980	+415.947%
2021-02-03	2.9900	3.0300	2.9800	3.0300	+1.338%	94,268	+412.541%
2021-02-02	2.9900	3.0200	2.9700	2.9900	0.000%	25,594	+419.398%
2021-02-01	3.0150	3.0200	2.9900	2.9900	-0.333%	24,670	+419.398%
2021-01-29	2.9900	3.0300	2.9900	3.0000	-0.332%	11,752	+417.667%
2021-01-28	3.0500	3.0600	2.9300	3.0100	-1.311%	64,159	+415.947%
2021-01-27	3.1300	3.1400	3.0200	3.0500	-1.613%	91,570	+409.180%
2021-01-26	3.0500	3.1000	3.0410	3.1000	+0.977%	85,337	+400.968%
2021-01-25	3.0950	3.1300	3.0100	3.0700	+0.327%	51,218	+405.863%
2021-01-22	3.1000	3.1165	3.0145	3.0600	+1.325%	87,092	+407.516%
2021-01-21	3.1000	3.2000	3.0000	3.0200	-2.265%	26,842	+414.238%
2021-01-20	3.0300	3.0900	3.0000	3.0900	+2.318%	37,338	+402.589%
2021-01-19	2.9950	3.2500	2.9700	3.0200	+0.667%	78,250	+414.238%
2021-01-15	2.9800	3.0100	2.9800	3.0000	+0.334%	14,375	+417.667%
2021-01-14	2.9500	3.0200	2.9500	2.9900	-0.333%	42,789	+419.398%
2021-01-13	3.0200	3.0200	2.9800	3.0000	-0.332%	46,753	+417.667%
2021-01-12	3.0000	3.0150	2.9800	3.0100	+0.333%	73,362	+415.947%
2021-01-11	2.9900	3.0000	2.9800	3.0000	+0.334%	9,340	+417.667%
2021-01-08	2.9900	3.0000	2.9500	2.9900	0.000%	14,370	+419.398%
2021-01-07	3.0000	3.0100	2.9900	2.9900	-0.333%	34,912	+419.398%
2021-01-06	3.0000	3.0100	2.9801	3.0000	0.000%	25,405	+417.667%
2021-01-05	2.9900	3.0165	2.9900	3.0000	0.000%	53,323	+417.667%
2021-01-04	3.0400	3.0400	2.9600	3.0000	+0.671%	71,861	+417.667%
2020-12-31	2.9800	3.0300	2.9500	2.9800	-0.334%	32,774	+421.141%
2020-12-30	3.0200	3.0600	2.9590	2.9900	-0.333%	43,231	+419.398%
2020-12-29	2.9800	3.0500	2.9600	3.0000	+0.671%	91,385	+417.667%
2020-12-28	3.0000	3.0000	2.9700	2.9800	-0.667%	15,019	+421.141%
2020-12-24	2.9800	3.0000	2.9800	3.0000	+0.334%	5,300	+417.667%
2020-12-23	2.9900	3.0300	2.9500	2.9900	0.000%	66,253	+419.398%
2020-12-22	3.0000	3.0200	2.9800	2.9900	-0.333%	7,511	+419.398%
2020-12-21	3.0000	3.0200	2.9700	3.0000	+0.334%	26,182	+417.667%
2020-12-18	2.9700	3.0000	2.9700	2.9900	+0.319%	36,509	+419.398%
2020-12-17	2.9800	2.9965	2.9700	2.9805	+0.017%	8,740	+421.054%
2020-12-16	2.9950	3.0000	2.9800	2.9800	-0.334%	37,634	+421.141%
2020-12-15	2.9900	3.0000	2.9900	2.9900	-0.333%	32,693	+419.398%
2020-12-14	3.0100	3.1000	2.9900	3.0000	-2.913%	22,885	+417.667%
2020-12-11	3.0000	3.0900	2.9900	3.0900	+3.000%	33,367	+402.589%
2020-12-10	3.0000	3.0000	2.9600	3.0000	0.000%	26,660	+417.667%
2020-12-09	3.0000	3.0000	2.9600	3.0000	+0.671%	56,187	+417.667%
2020-12-08	2.9700	3.0000	2.9700	2.9800	0.000%	40,297	+421.141%
2020-12-07	2.9800	3.0500	2.9400	2.9800	+0.337%	107,300	+421.141%
2020-12-04	2.9700	2.9700	2.9300	2.9700	0.000%	16,490	+422.896%
2020-12-03	2.9500	2.9700	2.9400	2.9700	+0.338%	14,200	+422.896%
2020-12-02	2.9400	2.9700	2.9400	2.9600	+0.680%	10,720	+424.662%
2020-12-01	2.9500	2.9700	2.9400	2.9400	-0.339%	11,979	+428.231%
2020-11-30	2.9800	2.9800	2.9300	2.9500	-0.338%	13,189	+426.441%
2020-11-27	2.9400	2.9800	2.9400	2.9600	+0.680%	8,863	+424.662%
2020-11-25	2.9700	2.9700	2.9400	2.9400	-0.676%	12,480	+428.231%
2020-11-24	2.9900	2.9900	2.9500	2.9600	-0.671%	38,400	+424.662%
2020-11-23	2.9500	2.9900	2.9400	2.9800	+1.361%	65,302	+421.141%
2020-11-20	2.9300	2.9500	2.9100	2.9400	+0.685%	14,876	+428.231%
2020-11-19	2.9100	2.9300	2.8500	2.9200	+0.690%	17,710	+431.849%
2020-11-18	2.9100	2.9200	2.8700	2.9000	-1.024%	30,961	+435.517%
2020-11-17	2.9500	2.9500	2.9100	2.9300	-0.678%	13,297	+430.034%
2020-11-16	2.9400	2.9600	2.9200	2.9500	+1.027%	19,435	+426.441%
2020-11-13	2.9200	2.9400	2.9200	2.9200	0.000%	24,959	+431.849%
2020-11-12	2.8300	3.0000	2.8200	2.9200	+3.546%	64,249	+431.849%
2020-11-11	2.8300	2.8400	2.8200	2.8200	+0.356%	10,866	+450.709%
2020-11-10	2.7500	2.8500	2.7500	2.8100	+2.182%	12,126	+452.669%
2020-11-09	2.8500	2.8500	2.7500	2.7500	-1.786%	24,852	+464.727%
2020-11-06	2.8400	2.8500	2.7500	2.8000	-1.408%	82,362	+454.643%
2020-11-05	2.7900	2.8400	2.7900	2.8400	+1.792%	29,628	+446.831%
2020-11-04	2.8000	2.8400	2.7600	2.7900	-0.357%	38,295	+456.631%
2020-11-03	2.8500	2.8500	2.7900	2.8000	-1.754%	38,148	+454.643%
2020-11-02	2.8000	2.8500	2.8000	2.8500	+0.707%	31,730	+444.912%
2020-10-30	2.8200	2.8300	2.7900	2.8300	-0.352%	31,307	+448.763%
2020-10-29	2.8000	2.8500	2.8000	2.8400	+1.429%	10,786	+446.831%
2020-10-28	2.8100	2.8500	2.7800	2.8000	-0.709%	56,973	+454.643%
2020-10-27	2.8400	2.9300	2.7900	2.8200	0.000%	22,339	+450.709%
2020-10-26	2.8600	2.8900	2.7800	2.8200	-1.742%	27,204	+450.709%
2020-10-23	2.8600	2.8900	2.8000	2.8700	0.000%	27,635	+441.115%
2020-10-22	2.8200	2.8700	2.8200	2.8700	+1.773%	1,178	+441.115%
2020-10-21	2.8800	2.9000	2.8000	2.8200	-1.053%	18,017	+450.709%
2020-10-20	2.8400	2.8500	2.7500	2.8500	+0.352%	47,333	+444.912%
2020-10-19	2.8300	2.8500	2.7600	2.8400	-0.351%	28,715	+446.831%
2020-10-16	2.8400	2.8600	2.8200	2.8500	-0.697%	12,770	+444.912%
2020-10-15	2.8400	2.9200	2.8200	2.8700	-1.034%	44,300	+441.115%
2020-10-14	2.8600	2.9600	2.8200	2.9000	-2.027%	27,843	+435.517%
2020-10-13	2.8800	2.9600	2.8200	2.9600	+3.860%	38,133	+424.662%
2020-10-12	2.9300	2.9300	2.8200	2.8500	-3.061%	23,653	+444.912%
2020-10-09	2.9000	2.9500	2.8400	2.9400	+1.379%	42,516	+428.231%
2020-10-08	2.9100	2.9300	2.8400	2.9000	-1.024%	17,308	+435.517%
2020-10-07	2.9300	3.0100	2.8500	2.9300	+0.687%	38,672	+430.034%
2020-10-06	3.0000	3.1000	2.8400	2.9100	-3.000%	31,059	+433.677%
2020-10-05	2.8800	3.0000	2.8400	3.0000	+3.448%	12,686	+417.667%
2020-10-02	2.9800	2.9900	2.8900	2.9000	-3.010%	6,835	+435.517%
2020-10-01	3.0000	3.0000	2.9700	2.9900	-0.333%	4,256	+419.398%
2020-09-30	3.0400	3.0500	2.9100	3.0000	-1.316%	10,985	+417.667%
2020-09-29	2.9900	3.1000	2.9800	3.0400	+1.672%	18,967	+410.855%
2020-09-28	2.9700	3.0100	2.9700	2.9900	+0.673%	14,388	+419.398%
2020-09-25	2.9800	2.9800	2.9600	2.9700	-0.336%	2,763	+422.896%
2020-09-24	3.1000	3.1000	2.8900	2.9800	-0.997%	33,980	+421.141%
2020-09-23	3.0200	3.1900	3.0100	3.0100	-1.634%	5,817	+415.947%
2020-09-22	3.2100	3.2100	3.0200	3.0600	-2.236%	3,439	+407.516%
2020-09-21	3.0400	3.1300	2.9800	3.1300	-0.318%	17,145	+396.166%
2020-09-18	3.2300	3.2300	3.0400	3.1400	-3.681%	25,737	+394.586%
2020-09-17	3.3000	3.3000	3.1800	3.2600	-0.610%	4,954	+376.380%
2020-09-16	3.3200	3.3200	3.2500	3.2800	-0.906%	4,991	+373.476%
2020-09-15	3.3500	3.3500	3.1700	3.3100	+1.223%	27,720	+369.184%
2020-09-14	3.2800	3.2800	3.2000	3.2700	0.000%	32,944	+374.924%
2020-09-11	3.2400	3.4000	3.2000	3.2700	+1.238%	34,167	+374.924%
2020-09-10	3.2000	3.2500	3.1800	3.2300	-1.524%	15,357	+380.805%
2020-09-09	3.4200	3.4300	3.2300	3.2800	-4.094%	21,944	+373.476%
2020-09-08	3.3700	3.4300	3.2800	3.4200	+4.268%	17,735	+354.094%
2020-09-04	3.4000	3.4400	3.1500	3.2800	-3.245%	49,941	+373.476%
2020-09-03	3.2200	3.4200	3.1500	3.3900	+5.280%	38,013	+358.112%
2020-09-02	3.0500	3.2900	3.0200	3.2200	+4.207%	29,060	+382.298%
2020-09-01	3.0000	3.3400	2.9900	3.0900	+2.318%	48,964	+402.589%
2020-08-31	3.0800	3.1000	3.0100	3.0200	-0.984%	51,364	+414.238%
2020-08-28	3.0500	3.1500	2.9000	3.0500	+1.667%	40,535	+409.180%
2020-08-27	3.7900	3.7900	2.9800	3.0000	-18.699%	173,119	+417.667%
2020-08-26	3.6500	3.7400	3.5100	3.6900	+5.429%	38,968	+320.867%
2020-08-25	3.2000	3.5800	3.1000	3.5000	+9.375%	44,709	+343.714%
2020-08-24	2.8800	3.4100	2.8600	3.2000	+9.589%	82,303	+385.313%
2020-08-21	3.1300	3.1300	2.8100	2.9200	-6.709%	208,437	+431.849%
2020-08-20	4.0500	4.0800	3.0400	3.1300	-22.716%	261,203	+396.166%
2020-08-19	5.5500	5.6200	3.1200	4.0500	-29.443%	701,112	+283.457%
2020-08-18	5.7000	5.8000	5.4000	5.7400	+0.702%	69,908	+170.557%
2020-08-17	5.2100	6.0900	5.1700	5.7000	+10.039%	161,281	+172.456%
2020-08-14	4.5000	5.2500	4.5000	5.1800	+14.602%	138,992	+199.807%
2020-08-13	4.4900	4.5900	4.3100	4.5200	+3.432%	71,421	+243.584%
2020-08-12	4.7000	4.7500	4.2800	4.3700	-3.532%	147,007	+255.378%
2020-08-11	4.5000	4.5500	4.5000	4.5300	+0.667%	13,780	+242.826%
2020-08-10	4.5000	4.5500	4.4800	4.5000	+0.223%	22,822	+245.111%
2020-08-07	4.5100	4.5100	4.2000	4.4900	-0.222%	48,316	+245.880%
2020-08-06	4.4500	4.5000	4.4000	4.5000	+0.671%	25,881	+245.111%
2020-08-05	4.3700	4.5000	4.3100	4.4700	+2.288%	31,054	+247.427%
2020-08-04	4.4800	4.5500	3.9200	4.3700	-2.889%	68,606	+255.378%
2020-08-03	4.2500	4.6000	4.2400	4.5000	+5.882%	112,105	+245.111%
2020-07-31	4.0000	4.2500	4.0000	4.2500	+6.784%	136,635	+265.412%
2020-07-30	3.5000	3.9800	3.5000	3.9800	+13.714%	93,815	+290.201%
2020-07-29	3.4800	3.6100	3.4400	3.5000	+0.575%	102,430	+343.714%
2020-07-28	3.4100	3.5100	3.4100	3.4800	+2.353%	27,648	+346.264%
2020-07-27	3.2000	3.5900	3.1000	3.4000	+6.583%	64,600	+356.765%
2020-07-24	3.2500	3.2500	3.0200	3.1900	-1.846%	59,599	+386.834%
2020-07-23	3.2400	3.2600	3.2100	3.2500	-0.915%	19,007	+377.846%
2020-07-22	3.3300	3.3900	3.2100	3.2800	-3.529%	60,007	+373.476%
2020-07-21	3.4400	3.4800	3.2500	3.4000	-1.734%	43,629	+356.765%
2020-07-20	3.4900	3.5000	3.4200	3.4600	-0.860%	41,214	+348.844%
2020-07-17	3.5500	3.5500	3.4500	3.4900	-1.690%	43,944	+344.986%
2020-07-16	3.4600	3.6000	3.3900	3.5500	+2.601%	25,135	+337.465%
2020-07-15	3.5500	3.5700	3.4100	3.4600	-0.288%	22,169	+348.844%
2020-07-14	3.5400	3.5600	3.3500	3.4700	-2.254%	27,194	+347.550%
2020-07-13	3.5500	3.5800	3.4900	3.5500	-0.281%	36,768	+337.465%
2020-07-10	3.5900	3.5900	3.3700	3.5600	0.000%	19,080	+336.236%
2020-07-09	3.6500	3.6500	3.4900	3.5600	-2.466%	14,067	+336.236%
2020-07-08	3.5700	3.6500	3.5700	3.6500	+1.955%	19,895	+325.479%
2020-07-07	3.6600	3.6600	3.4800	3.5800	-1.377%	28,127	+333.799%
2020-07-06	3.5900	3.7000	3.4300	3.6300	+4.011%	41,075	+327.824%
2020-07-02	3.3900	3.6500	3.3900	3.4900	+0.287%	48,587	+344.986%
2020-07-01	3.5800	3.7000	3.3800	3.4800	-4.132%	71,323	+346.264%
2020-06-30	3.6500	3.7900	3.6100	3.6300	+0.833%	79,660	+327.824%
2020-06-29	3.3000	3.8100	3.3000	3.6000	+9.756%	130,149	+331.389%
2020-06-26	3.1600	3.6300	3.0900	3.2800	+3.145%	119,929	+373.476%
2020-06-25	3.1300	3.1900	3.1000	3.1800	+0.952%	49,953	+388.365%
2020-06-24	3.0800	3.1900	2.9200	3.1500	+7.877%	146,032	+393.016%
2020-06-23	2.9300	2.9300	2.8800	2.9200	-0.341%	34,133	+431.849%
2020-06-22	2.9500	2.9500	2.8500	2.9300	-0.678%	23,222	+430.034%
2020-06-19	2.7800	2.9900	2.7800	2.9500	+1.724%	37,030	+426.441%
2020-06-18	2.9500	2.9500	2.8900	2.9000	-1.695%	19,585	+435.517%
2020-06-17	2.9000	2.9500	2.6100	2.9500	0.000%	54,455	+426.441%
2020-06-16	2.8500	2.9800	2.5600	2.9500	+3.147%	70,198	+426.441%
2020-06-15	2.6400	2.8600	2.5900	2.8600	+8.333%	77,747	+443.007%
2020-06-12	2.6000	2.6800	2.4600	2.6400	+0.763%	22,199	+488.258%
2020-06-11	2.6700	2.6800	2.5500	2.6200	-1.873%	17,296	+492.748%
2020-06-10	2.7000	2.7400	2.6400	2.6700	-1.111%	37,226	+481.648%
2020-06-09	2.7000	2.7000	2.5300	2.7000	+3.053%	21,063	+475.185%
2020-06-08	2.7000	2.7400	2.4300	2.6200	-3.676%	43,060	+492.748%
2020-06-05	2.7700	2.7700	2.5000	2.7200	-1.805%	31,023	+470.956%
2020-06-04	2.5500	2.8400	2.5500	2.7700	-0.360%	36,124	+460.650%
2020-06-03	2.8000	2.8000	2.7400	2.7800	-0.358%	17,350	+458.633%
2020-06-02	2.7600	2.8000	2.5600	2.7900	+1.455%	52,596	+456.631%
2020-06-01	2.7400	2.8000	2.5200	2.7500	+0.365%	40,712	+464.727%
2020-05-29	2.7000	2.7900	2.6400	2.7400	+2.239%	44,579	+466.788%
2020-05-28	2.6800	2.7000	2.6000	2.6800	0.000%	17,680	+479.478%
2020-05-27	2.6800	2.7000	2.5800	2.6800	-0.741%	10,197	+479.478%

.dark-mode .GXdzV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXdzV0{ color: #333333; background-color: white; border: 2px solid #333333; }AEROGrupo Aeromexico, S.A.B. de C.V.stock NYSE ADR

AERO
Grupo Aeromexico, S.A.B. de C.V.
stock NYSE ADR