Dark

LTM
LATAM Airlines Group S.A.
stock NYSE ADR

Market Open

Aug 25, 2026 2:08:31 PM EDT

54.29USD+2.126%(+1.13)380,703

45.71Bid 61.38Ask 15.67Spread

Pre-market

Aug 25, 2026 9:19:30 AM EDT

54.56USD+2.634%(+1.40)1,579

After-hours

Aug 21, 2026 4:10:30 PM EDT

51.55USD+0.136%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	54.6300	54.7400	53.33000	54.2900	+2.126%	380,703	0.000%
2026-08-24	51.7400	53.5300	51.74000	53.1600	+3.123%	913,430	+2.126%
2026-08-21	50.8700	51.7000	50.50000	51.5500	+2.099%	466,412	+5.315%
2026-08-20	50.9800	51.2400	50.19000	50.4900	-1.751%	808,860	+7.526%
2026-08-19	51.3500	51.7500	51.02000	51.3900	+1.682%	667,873	+5.643%
2026-08-18	51.7600	52.0000	50.20000	50.5400	-3.347%	1,237,917	+7.420%
2026-08-17	52.2700	52.5200	51.92000	52.2900	+0.057%	566,260	+3.825%
2026-08-14	53.1000	53.1000	52.03000	52.2600	-0.305%	488,134	+3.884%
2026-08-13	53.0300	53.1314	52.31000	52.4200	-0.038%	528,238	+3.567%
2026-08-12	53.7700	53.8300	52.18000	52.4400	-1.075%	576,870	+3.528%
2026-08-11	54.2400	54.5200	52.93000	53.0100	-1.358%	794,639	+2.415%
2026-08-10	55.7600	55.9500	53.68000	53.7400	-5.254%	588,424	+1.023%
2026-08-07	57.5400	57.8100	56.46630	56.7200	-1.271%	393,492	-4.284%
2026-08-06	57.0100	59.0600	56.17660	57.4500	-0.433%	1,073,188	-5.500%
2026-08-05	56.9000	59.1800	56.35000	57.7000	+3.665%	1,684,649	-5.910%
2026-08-04	56.3700	56.6800	55.33500	55.6600	+2.110%	820,190	-2.461%
2026-08-03	54.4400	54.9900	54.31000	54.5100	+3.317%	576,783	-0.404%
2026-07-31	53.6600	53.8800	52.67000	52.7600	-2.188%	418,644	+2.900%
2026-07-30	52.9400	54.2050	52.93000	53.9400	+3.631%	437,366	+0.649%
2026-07-29	51.8400	53.1800	51.00320	52.0500	-2.765%	916,561	+4.304%
2026-07-28	52.7000	53.7000	51.62500	53.5300	+2.332%	569,385	+1.420%
2026-07-27	52.0300	52.5300	51.00000	52.3100	+4.307%	996,982	+3.785%
2026-07-24	50.1700	51.3900	49.83100	50.1500	+0.622%	707,538	+8.255%
2026-07-23	49.2800	50.1200	49.26000	49.8400	-2.770%	596,803	+8.929%
2026-07-22	51.2400	51.4500	50.91000	51.2600	-0.601%	624,431	+5.911%
2026-07-21	52.3000	52.6900	51.52000	51.5700	-0.329%	435,112	+5.274%
2026-07-20	52.5900	53.0300	51.40000	51.7400	-1.560%	735,635	+4.928%
2026-07-17	51.7600	53.4900	51.74000	52.5600	-1.166%	881,911	+3.291%
2026-07-16	55.3400	55.3400	52.92000	53.1800	-3.080%	636,903	+2.087%
2026-07-15	53.5300	55.2800	53.49000	54.8700	+2.542%	556,069	-1.057%
2026-07-14	54.6100	54.6100	52.77000	53.5100	+0.338%	869,521	+1.458%
2026-07-13	56.0800	56.0800	53.13500	53.3300	-5.527%	1,146,044	+1.800%
2026-07-10	57.0400	57.6900	56.41000	56.4500	-1.034%	913,935	-3.826%
2026-07-09	55.4900	57.2550	55.48000	57.0400	+4.661%	698,479	-4.821%
2026-07-08	55.3500	55.4800	53.44000	54.5000	-3.931%	1,175,229	-0.385%
2026-07-07	57.6000	57.8100	56.14000	56.7300	-1.236%	573,820	-4.301%
2026-07-06	56.9100	57.4500	56.12000	57.4400	+1.790%	682,668	-5.484%
2026-07-02	56.3300	58.4999	55.70000	56.4300	-0.843%	640,854	-3.792%
2026-07-01	58.0200	58.1100	56.70000	56.9100	-2.334%	370,754	-4.604%
2026-06-30	58.4100	58.6500	57.73000	58.2700	-0.733%	485,764	-6.830%
2026-06-29	58.0000	58.7600	57.65630	58.7000	-0.051%	298,342	-7.513%
2026-06-26	56.3600	58.9200	56.36000	58.7300	+3.216%	958,656	-7.560%
2026-06-25	57.1400	57.9750	56.62000	56.9000	-0.263%	649,905	-4.587%
2026-06-24	56.4000	57.8200	56.29000	57.0500	+2.350%	1,150,105	-4.838%
2026-06-23	53.6300	56.4800	53.40590	55.7400	+0.018%	748,144	-2.601%
2026-06-22	55.8900	56.4800	54.85000	55.7300	-0.215%	721,624	-2.584%
2026-06-18	55.8600	56.7750	55.45000	55.8500	+2.402%	1,425,203	-2.793%
2026-06-17	55.3000	55.7950	54.47000	54.5400	-0.854%	875,758	-0.458%
2026-06-16	56.0750	56.3200	54.88000	55.0100	+0.273%	557,425	-1.309%
2026-06-15	55.4900	57.5500	54.81500	54.8600	+3.023%	1,618,647	-1.039%
2026-06-12	52.2500	53.4188	51.46500	53.2500	+3.458%	1,117,821	+1.953%
2026-06-11	47.2800	51.6200	47.28000	51.4700	+8.541%	653,863	+5.479%
2026-06-10	48.5000	48.9500	47.26500	47.4200	-3.735%	706,682	+14.488%
2026-06-09	47.8200	49.4200	47.14000	49.2600	+4.764%	1,011,988	+10.211%
2026-06-08	48.1100	48.4100	46.61000	47.0200	-2.690%	584,310	+15.462%
2026-06-05	49.0300	49.5700	48.19000	48.3200	-2.796%	533,916	+12.355%
2026-06-04	50.0300	51.0500	49.20000	49.7100	0.000%	632,821	+9.213%
2026-06-03	50.8800	51.1400	49.08100	49.7100	-2.549%	626,922	+9.213%
2026-06-02	51.9200	51.9200	50.75000	51.0100	-1.998%	397,469	+6.430%
2026-06-01	53.6300	53.6300	50.97000	52.0500	-3.037%	982,357	+4.304%
2026-05-29	52.6300	54.1050	52.63000	53.6800	+1.035%	881,855	+1.136%
2026-05-28	51.9400	53.4700	51.57000	53.1300	0.000%	1,319,041	+2.183%
2026-05-27	52.8800	54.0700	52.88000	53.1300	+1.665%	967,013	+2.183%
2026-05-26	52.1000	52.4500	51.33000	52.2600	+4.750%	720,480	+3.884%
2026-05-22	51.1400	51.4950	49.80500	49.8900	-2.061%	526,078	+8.819%
2026-05-21	49.4200	51.9900	48.40000	50.9400	+1.132%	811,266	+6.576%
2026-05-20	46.5000	50.4000	46.19000	50.3700	+8.908%	829,922	+7.782%
2026-05-19	46.5200	46.9000	46.03000	46.2500	-1.679%	952,542	+17.384%
2026-05-18	47.1900	48.0673	46.49000	47.0400	+0.277%	812,562	+15.412%
2026-05-15	48.1300	48.2400	46.90000	46.9100	-4.790%	1,088,418	+15.732%
2026-05-14	48.9800	49.3200	47.76000	49.2700	+3.226%	868,110	+10.189%
2026-05-13	48.5100	49.2620	47.71000	47.7300	-2.512%	1,059,528	+13.744%
2026-05-12	49.4200	49.4600	48.30000	48.9600	-1.449%	546,712	+10.886%
2026-05-11	50.6100	50.9100	49.06070	49.6800	-2.912%	1,005,921	+9.279%
2026-05-08	51.8000	52.2900	50.71000	51.1700	-1.254%	1,077,009	+6.097%
2026-05-07	52.9000	54.0750	51.41250	51.8200	-0.058%	1,225,990	+4.766%
2026-05-06	50.4700	52.4700	49.76000	51.8500	+12.084%	1,766,102	+4.706%
2026-05-05	46.2400	46.5500	45.58500	46.2600	+2.209%	992,383	+17.358%
2026-05-04	46.8600	47.3199	45.08609	45.2600	-4.232%	799,134	+19.951%
2026-05-01	47.6500	48.3700	47.15000	47.2600	-0.568%	494,609	+14.875%
2026-04-30	47.6700	48.2900	47.23000	47.5300	+1.322%	680,713	+14.223%
2026-04-29	47.7100	47.9300	46.69000	46.9100	-3.278%	781,188	+15.732%
2026-04-28	48.6300	48.9200	47.76500	48.5000	-1.121%	899,566	+11.938%
2026-04-27	50.0000	50.5000	48.76000	49.0500	-1.900%	826,280	+10.683%
2026-04-24	50.8300	50.8300	49.90000	50.0000	-0.557%	617,706	+8.580%
2026-04-23	50.9600	51.8200	49.47000	50.2800	-2.859%	1,174,984	+7.975%
2026-04-22	53.4200	53.4200	51.05500	51.7600	-1.951%	1,289,020	+4.888%
2026-04-21	55.7500	55.7500	52.66000	52.7900	-3.948%	841,705	+2.841%
2026-04-20	55.1900	55.3700	54.52000	54.9600	-1.258%	676,171	-1.219%
2026-04-17	55.7200	57.1800	55.31000	55.6600	+5.078%	1,751,014	-2.461%
2026-04-16	53.4900	54.1400	52.59000	52.9700	-1.120%	693,759	+2.492%
2026-04-15	54.2800	54.5000	53.50500	53.5700	-0.961%	896,580	+1.344%
2026-04-14	53.4100	54.9400	53.41000	54.0900	+2.540%	925,869	+0.370%
2026-04-13	52.0340	52.8200	51.49000	52.7500	-0.846%	769,545	+2.919%
2026-04-10	53.5600	54.3100	52.66000	53.2000	+0.188%	856,426	+2.049%
2026-04-09	51.8100	53.7900	51.37000	53.1000	+0.931%	784,063	+2.241%
2026-04-08	52.0000	53.8500	52.00000	52.6100	+10.270%	2,650,727	+3.193%
2026-04-07	47.7100	48.0800	47.00000	47.7100	-0.811%	1,022,489	+13.792%
2026-04-06	48.9900	49.8200	48.06000	48.1000	-2.216%	470,336	+12.869%
2026-04-02	48.1800	49.7000	47.86500	49.1900	-3.169%	856,140	+10.368%
2026-04-01	50.9650	51.7300	50.36500	50.8000	+2.751%	1,599,995	+6.870%
2026-03-31	47.4000	49.8300	47.37000	49.4400	+6.967%	1,486,023	+9.810%
2026-03-30	47.7700	48.3000	45.97010	46.2200	-3.688%	1,569,017	+17.460%
2026-03-27	48.6900	49.6500	47.81000	47.9900	-1.438%	493,844	+13.128%
2026-03-26	49.2900	50.2850	48.42810	48.6900	-1.914%	778,995	+11.501%
2026-03-25	50.4600	50.4600	49.56010	49.6400	+1.244%	447,889	+9.367%
2026-03-24	48.6100	50.2000	48.51000	49.0300	-1.189%	662,599	+10.728%
2026-03-23	49.4100	50.2800	48.79000	49.6200	+4.003%	1,565,715	+9.412%
2026-03-20	48.2300	48.7100	46.67000	47.7100	-3.245%	1,704,960	+13.792%
2026-03-19	47.7600	49.7500	47.54000	49.3100	+1.503%	866,031	+10.099%
2026-03-18	49.5100	49.9500	48.30260	48.5800	-3.131%	935,112	+11.754%
2026-03-17	50.9400	51.2200	49.62000	50.1500	+1.293%	1,038,976	+8.255%
2026-03-16	49.0400	49.6000	48.73500	49.5100	+3.969%	917,010	+9.655%
2026-03-13	48.1600	48.4500	47.33000	47.6200	+1.211%	1,145,758	+14.007%
2026-03-12	48.5300	48.5400	46.75000	47.0500	-6.536%	1,204,757	+15.388%
2026-03-11	50.5200	50.6650	49.81000	50.3400	-1.178%	1,141,842	+7.847%
2026-03-10	50.2500	51.9700	49.66010	50.9400	+4.471%	2,275,475	+6.576%
2026-03-09	46.0800	48.9200	45.57000	48.7600	+1.435%	1,951,045	+11.341%
2026-03-06	47.0900	48.9300	46.63000	48.0700	-1.050%	1,627,616	+12.939%
2026-03-05	49.7000	50.1200	47.55000	48.5800	-5.980%	1,801,675	+11.754%
2026-03-04	52.4900	52.5900	50.82000	51.6700	+3.464%	1,963,005	+5.071%
2026-03-03	47.8700	50.6550	47.11000	49.9400	-3.776%	2,487,773	+8.710%
2026-03-02	52.9700	53.9600	51.68000	51.9000	-7.585%	2,122,202	+4.605%
2026-02-27	57.3700	57.5600	55.97000	56.1600	-3.588%	1,198,536	-3.330%
2026-02-26	58.3300	58.5800	57.13000	58.2500	-0.206%	1,080,779	-6.798%
2026-02-25	59.1100	59.3380	57.97000	58.3700	+0.621%	2,025,827	-6.990%
2026-02-24	57.0600	58.1350	56.59000	58.0100	+2.310%	1,032,407	-6.413%
2026-02-23	57.7100	58.2600	56.32000	56.7000	-1.597%	1,340,063	-4.250%
2026-02-20	57.3200	58.5300	56.56000	57.6200	-0.894%	1,733,288	-5.779%
2026-02-19	59.6100	59.6700	58.13000	58.1400	-3.470%	1,082,887	-6.622%
2026-02-18	60.4800	60.8200	59.94000	60.2300	-0.479%	1,101,445	-9.862%
2026-02-17	59.7000	60.6050	58.91000	60.5200	+1.357%	2,588,552	-10.294%
2026-02-13	60.3200	60.3200	58.78500	59.7100	-2.482%	1,740,658	-9.077%
2026-02-12	62.0400	62.2000	60.79000	61.2300	-0.228%	3,440,992	-11.334%
2026-02-11	61.8300	62.3200	61.24500	61.3700	+0.343%	3,081,394	-11.537%
2026-02-10	61.9600	62.4000	60.90000	61.1600	-5.690%	6,877,073	-11.233%
2026-02-09	65.4900	66.6600	64.55000	64.8500	+0.015%	1,215,506	-16.284%
2026-02-06	65.5900	65.6900	64.30000	64.8400	+0.730%	1,269,337	-16.271%
2026-02-05	65.1000	65.5500	62.61560	64.3700	+0.359%	1,691,789	-15.659%
2026-02-04	67.7100	67.7100	63.39000	64.1400	-5.314%	2,244,854	-15.357%
2026-02-03	69.0400	70.4200	67.04000	67.7400	-1.052%	1,650,982	-19.855%
2026-02-02	65.6600	69.3300	65.66000	68.4600	+4.027%	3,263,428	-20.698%
2026-01-30	63.6000	66.1600	63.45000	65.8100	+0.565%	1,943,329	-17.505%
2026-01-29	66.7500	66.7700	64.16070	65.4400	-1.043%	981,030	-17.039%
2026-01-28	67.3000	67.4400	65.69000	66.1300	-0.497%	868,240	-17.904%
2026-01-27	65.1700	66.8899	64.82000	66.4600	+3.055%	1,293,544	-18.312%
2026-01-26	63.4400	65.0100	63.20500	64.4900	+1.367%	1,293,877	-15.816%
2026-01-23	62.5800	63.9032	61.83000	63.6200	+1.922%	597,277	-14.665%
2026-01-22	61.6600	63.3900	61.53240	62.4200	+1.118%	822,125	-13.025%
2026-01-21	59.6000	61.8400	59.47000	61.7300	+3.923%	916,775	-12.052%
2026-01-20	57.8300	59.5700	57.75000	59.4000	+0.542%	820,122	-8.603%
2026-01-16	58.3500	59.1000	57.08410	59.0800	+0.340%	713,452	-8.108%
2026-01-15	57.5300	59.3700	57.34000	58.8800	+3.955%	1,341,459	-7.796%
2026-01-14	58.3900	58.7382	56.40000	56.6400	-3.130%	1,490,541	-4.149%
2026-01-13	57.8900	59.3100	57.63000	58.4700	+1.299%	949,534	-7.149%
2026-01-12	58.1600	58.1700	56.97000	57.7200	+1.477%	733,861	-5.942%
2026-01-09	58.1900	58.3500	56.77000	56.8800	-1.233%	534,776	-4.553%
2026-01-08	56.8800	58.5600	56.88000	57.5900	+0.682%	962,136	-5.730%
2026-01-07	56.2100	57.4800	55.71000	57.2000	+1.185%	626,728	-5.087%
2026-01-06	57.0100	57.8200	56.36500	56.5300	-0.423%	843,031	-3.962%
2026-01-05	54.7700	57.3600	54.77000	56.7700	+4.012%	1,175,521	-4.369%
2026-01-02	54.4000	54.7550	53.97000	54.5800	+1.055%	980,197	-0.531%
2025-12-31	53.7800	54.2850	53.51000	54.0100	-0.406%	323,818	+0.518%
2025-12-30	54.2200	54.6800	53.84500	54.2300	+1.025%	371,508	+0.111%
2025-12-29	53.8900	54.1800	53.37000	53.6800	-0.593%	600,352	+1.136%
2025-12-26	54.2000	54.4000	53.74000	54.0000	-0.185%	436,578	+0.537%
2025-12-24	53.6800	54.1700	53.47000	54.1000	0.000%	136,586	+0.351%
2025-12-23	54.8400	54.8500	53.94000	54.1000	-1.367%	391,547	+0.351%
2025-12-22	54.9600	55.2050	54.36000	54.8500	-0.091%	428,004	-1.021%
2025-12-19	54.0300	55.0850	54.00000	54.9000	+2.483%	805,572	-1.111%
2025-12-18	52.4500	53.8650	52.37000	53.5700	+3.317%	767,748	+1.344%
2025-12-17	52.3400	52.4150	51.53000	51.8500	-1.985%	1,268,862	+4.706%
2025-12-16	53.2900	53.9700	52.56630	52.9000	-0.639%	731,393	+2.628%
2025-12-15	53.8700	54.4000	52.89000	53.2400	-1.243%	699,381	+1.972%
2025-12-12	53.2100	54.0100	52.63000	53.9100	+2.335%	1,230,639	+0.705%
2025-12-11	52.2100	53.5750	52.15000	52.6800	+1.113%	847,407	+3.056%
2025-12-10	51.1400	52.7100	51.05000	52.1000	+2.197%	725,949	+4.203%
2025-12-09	50.4800	51.1400	50.48000	50.9800	-0.332%	586,498	+6.493%
2025-12-08	50.7100	52.1600	50.71000	51.1500	+0.630%	573,512	+6.139%
2025-12-05	51.9700	52.7200	50.71000	50.8300	-1.492%	865,852	+6.807%
2025-12-04	52.1000	52.4900	51.09000	51.6000	+3.076%	895,171	+5.213%
2025-12-03	49.7600	50.3900	49.47000	50.0600	+1.727%	505,880	+8.450%
2025-12-02	48.6700	49.4400	48.43000	49.2100	+2.201%	645,110	+10.323%
2025-12-01	47.9200	48.8450	47.90000	48.1500	-0.166%	526,179	+12.752%
2025-11-28	48.2800	48.4700	47.66000	48.2300	+0.458%	431,222	+12.565%
2025-11-26	47.6400	48.4599	47.39000	48.0100	+1.802%	646,284	+13.081%
2025-11-25	46.1100	47.2300	46.11000	47.1600	+3.263%	931,673	+15.119%
2025-11-24	45.7900	46.2300	44.62250	45.6700	+0.750%	1,141,920	+18.875%
2025-11-21	46.3200	46.4700	45.15000	45.3300	-2.243%	1,015,591	+19.766%
2025-11-20	48.3000	49.3300	46.34000	46.3700	-3.617%	1,110,106	+17.080%
2025-11-19	46.1100	48.3000	45.98000	48.1100	+4.883%	1,667,502	+12.846%
2025-11-18	44.3500	46.1250	43.56500	45.8700	+3.241%	1,235,693	+18.356%
2025-11-17	46.7400	47.3553	44.34000	44.4300	-0.090%	2,138,189	+22.192%
2025-11-14	44.5800	45.2900	44.36000	44.4700	-1.637%	1,055,311	+22.082%
2025-11-13	45.4300	45.9550	44.93000	45.2100	+0.511%	947,406	+20.084%
2025-11-12	45.0600	45.7100	44.82000	44.9800	+0.178%	728,417	+20.698%
2025-11-11	43.8400	44.9700	43.65000	44.9000	+2.348%	669,195	+20.913%
2025-11-10	44.2200	44.5100	43.80000	43.8700	-0.341%	576,678	+23.752%
2025-11-07	43.8500	44.1200	43.00000	44.0200	+0.917%	870,011	+23.330%
2025-11-06	44.7100	44.7750	43.53000	43.6200	-2.131%	811,381	+24.461%
2025-11-05	44.1000	44.8600	43.92000	44.5700	+2.601%	613,421	+21.808%
2025-11-04	44.6500	44.7347	43.37000	43.4400	-3.659%	783,085	+24.977%
2025-11-03	45.8400	45.9700	44.78500	45.0900	+0.222%	680,689	+20.404%
2025-10-31	44.9100	45.3600	44.51000	44.9900	-0.684%	390,332	+20.671%
2025-10-30	44.8200	45.6000	44.61000	45.3000	+1.456%	679,694	+19.845%
2025-10-29	44.5900	44.8300	44.22000	44.6500	+0.427%	545,596	+21.590%
2025-10-28	44.4400	45.1600	44.01000	44.4600	-0.269%	951,271	+22.110%
2025-10-27	45.1100	45.3000	44.46000	44.5800	-0.313%	410,106	+21.781%
2025-10-24	45.1500	45.5100	44.55000	44.7200	-0.666%	676,646	+21.400%
2025-10-23	44.4700	45.2750	44.31500	45.0200	+1.237%	641,563	+20.591%
2025-10-22	44.5900	45.1469	43.82000	44.4700	0.000%	679,464	+22.082%
2025-10-21	45.1000	45.5100	44.36000	44.4700	-1.375%	880,733	+22.082%
2025-10-20	45.0500	45.4200	44.79000	45.0900	+1.144%	621,590	+20.404%
2025-10-17	44.2800	45.0700	44.09000	44.5800	+0.700%	917,954	+21.781%
2025-10-16	45.1900	45.5500	44.04500	44.2700	-1.028%	1,286,931	+22.634%
2025-10-15	44.5900	45.2000	44.37000	44.7300	+1.659%	832,130	+21.373%
2025-10-14	42.0900	44.1100	41.92500	44.0000	+4.563%	990,167	+23.386%
2025-10-13	42.3600	42.6700	41.69000	42.0800	+1.203%	892,334	+29.016%
2025-10-10	43.2700	43.4500	41.41000	41.5800	-3.100%	1,125,904	+30.568%
2025-10-09	44.2200	44.3200	42.25000	42.9100	-1.129%	1,607,399	+26.521%
2025-10-08	43.4000	43.7400	42.94000	43.4000	+2.214%	990,023	+25.092%
2025-10-07	42.8200	43.3800	42.19000	42.4600	+0.142%	1,267,920	+27.862%
2025-10-06	43.2400	43.3900	41.95000	42.4000	-1.624%	900,390	+28.042%
2025-10-03	43.9500	44.0800	43.00000	43.1000	-0.439%	887,400	+25.963%
2025-10-02	43.9200	44.0300	42.41000	43.2900	-1.636%	1,502,718	+25.410%
2025-10-01	45.8600	45.9100	43.55000	44.0100	-2.740%	3,516,825	+23.358%
2025-09-30	44.9000	45.4600	44.34000	45.2500	+1.344%	4,927,438	+19.978%
2025-09-29	45.2300	45.3300	44.26000	44.6500	+0.473%	3,659,822	+21.590%
2025-09-26	43.9700	44.8800	43.20000	44.4400	+2.894%	8,116,117	+22.165%
2025-09-25	44.0200	44.6000	42.54000	43.1900	-6.047%	9,220,693	+25.700%
2025-09-24	47.5200	47.6700	45.85000	45.9700	-3.465%	904,077	+18.099%
2025-09-23	48.7900	48.9800	47.52000	47.6200	0.000%	1,935,145	+14.007%
2025-09-22	46.9400	47.9550	46.53500	47.6200	+0.954%	1,388,863	+14.007%
2025-09-19	47.6600	48.0800	46.68000	47.1700	-0.841%	413,793	+15.094%
2025-09-18	48.5400	48.9310	47.24750	47.5700	-1.654%	634,280	+14.127%
2025-09-17	48.4800	49.1100	48.20000	48.3700	+0.062%	1,128,149	+12.239%
2025-09-16	48.5900	48.6900	47.54000	48.3400	+0.624%	1,081,412	+12.309%
2025-09-15	49.0000	49.1300	48.02000	48.0400	-0.723%	2,575,291	+13.010%
2025-09-12	48.6900	48.8300	48.20000	48.3900	-0.718%	2,233,058	+12.193%
2025-09-11	48.3900	49.7700	48.06000	48.7400	+2.202%	2,104,776	+11.387%
2025-09-10	48.2200	48.4885	47.48000	47.6900	+0.105%	2,246,575	+13.839%
2025-09-09	47.8800	48.4000	46.71500	47.6400	-3.465%	5,257,992	+13.959%
2025-09-08	50.3400	50.4350	48.67000	49.3500	-1.967%	1,503,290	+10.010%
2025-09-05	51.6600	52.3700	50.32000	50.3400	-2.081%	1,524,234	+7.847%
2025-09-04	51.3500	51.6900	51.15500	51.4100	+0.312%	912,302	+5.602%
2025-09-03	51.2900	52.5400	51.08000	51.2500	+0.727%	1,065,066	+5.932%
2025-09-02	49.5500	51.0400	49.40000	50.8800	+1.234%	1,237,288	+6.702%
2025-08-29	50.3500	50.9000	49.91000	50.2600	-0.436%	795,041	+8.018%
2025-08-28	48.7100	50.4800	48.66000	50.4800	+3.634%	1,102,831	+7.548%
2025-08-27	48.9000	49.3500	48.44000	48.7100	-0.875%	674,681	+11.456%
2025-08-26	49.4000	49.4100	48.21000	49.1400	+1.508%	1,325,609	+10.480%
2025-08-25	47.8300	48.6700	47.83000	48.4100	+0.770%	662,654	+12.146%
2025-08-22	46.1400	48.1100	46.00000	48.0400	+4.412%	805,368	+13.010%
2025-08-21	45.3300	46.0300	45.01000	46.0100	+1.567%	1,310,297	+17.996%
2025-08-20	45.4600	45.9700	44.53000	45.3000	-0.132%	8,916,993	+19.845%
2025-08-19	45.2500	46.4300	45.12000	45.3600	+0.354%	5,765,951	+19.687%
2025-08-18	44.3400	45.3500	44.17000	45.2000	+2.425%	1,397,613	+20.111%
2025-08-15	43.9000	44.3600	43.76000	44.1300	+0.892%	616,170	+23.023%
2025-08-14	43.0000	43.9400	42.87000	43.7400	-2.257%	4,908,899	+24.120%
2025-08-13	43.2200	44.9700	43.22000	44.7500	+3.349%	713,368	+21.318%
2025-08-12	42.8100	43.5027	42.81000	43.3000	+1.310%	472,844	+25.381%
2025-08-11	43.6700	43.9500	42.74000	42.7400	-2.130%	321,988	+27.024%
2025-08-08	43.2500	44.0199	43.06500	43.6700	+0.761%	424,973	+24.319%
2025-08-07	43.0400	43.8600	42.75000	43.3400	+0.814%	441,198	+25.265%
2025-08-06	43.4100	43.4100	42.67000	42.9900	-0.463%	266,777	+26.285%
2025-08-05	43.4200	43.4250	42.60000	43.1900	+0.489%	411,095	+25.700%
2025-08-04	43.0700	44.5000	42.81000	42.9800	+0.514%	323,127	+26.315%
2025-08-01	43.4500	43.7000	42.25000	42.7600	-1.452%	559,360	+26.964%
2025-07-31	42.2600	43.6600	41.98000	43.3900	+3.581%	1,168,911	+25.121%
2025-07-30	42.8500	42.8500	41.79000	41.8900	-1.180%	314,833	+29.601%
2025-07-29	41.4300	43.1000	41.43000	42.3900	+2.441%	834,473	+28.073%
2025-07-28	41.8800	41.9500	41.08500	41.3800	-1.359%	392,353	+31.199%
2025-07-25	41.5500	41.9950	41.55000	41.9500	+0.600%	173,017	+29.416%
2025-07-24	42.0300	42.2700	41.70000	41.7000	-1.790%	239,488	+30.192%
2025-07-23	41.8300	42.4700	41.40000	42.4600	+2.437%	452,409	+27.862%
2025-07-22	40.9900	41.6350	40.99000	41.4500	+0.778%	281,729	+30.977%
2025-07-21	41.4800	42.1723	40.52000	41.1300	-0.315%	337,163	+31.996%
2025-07-18	42.7800	43.0683	41.21000	41.2600	-3.123%	307,317	+31.580%
2025-07-17	42.0900	42.6000	41.89500	42.5900	+1.429%	441,668	+27.471%
2025-07-16	41.8100	42.0300	41.37000	41.9900	+0.263%	124,454	+29.293%
2025-07-15	41.6500	41.9500	41.45000	41.8800	+0.673%	245,948	+29.632%
2025-07-14	41.5100	41.6700	41.11000	41.6000	-0.335%	369,757	+30.505%
2025-07-11	42.2600	42.3400	41.49500	41.7400	-1.858%	306,076	+30.067%
2025-07-10	41.5000	42.5300	41.03000	42.5300	+2.606%	717,496	+27.651%
2025-07-09	42.0100	42.0100	41.17000	41.4500	-0.742%	462,680	+30.977%
2025-07-08	41.5900	41.8300	40.97000	41.7600	+1.384%	488,438	+30.005%
2025-07-07	41.6900	41.7400	40.84000	41.1900	-1.365%	437,135	+31.804%
2025-07-03	41.8800	42.2971	41.50500	41.7600	-0.096%	299,133	+30.005%
2025-07-02	40.9000	41.9150	40.88000	41.8000	+2.652%	858,256	+29.880%
2025-07-01	40.7000	41.0800	40.44010	40.7200	+0.197%	603,783	+33.325%
2025-06-30	40.4900	40.7200	40.27500	40.6400	+1.372%	959,643	+33.588%
2025-06-27	40.3100	40.4100	39.88200	40.0900	+0.150%	343,982	+35.420%
2025-06-26	39.4600	40.2200	39.46000	40.0300	+2.615%	697,186	+35.623%
2025-06-25	39.1900	39.4600	38.99000	39.0100	-0.535%	443,773	+39.169%
2025-06-24	38.3000	39.6400	38.30000	39.2200	+3.483%	3,435,073	+38.424%
2025-06-23	37.7600	38.1100	36.64000	37.9000	+0.159%	5,433,136	+43.245%
2025-06-20	38.0600	38.4100	37.56000	37.8400	-0.421%	913,180	+43.473%
2025-06-18	37.4000	38.6800	37.40000	38.0000	+1.986%	831,685	+42.868%
2025-06-17	37.3000	37.7500	37.10000	37.2600	-2.639%	2,880,264	+45.706%
2025-06-16	38.1700	39.4000	37.91010	38.2700	+0.578%	388,379	+41.860%
2025-06-13	38.9200	38.9200	37.64000	38.0500	-3.573%	809,983	+42.681%
2025-06-12	40.0900	40.5000	39.39000	39.4600	-1.841%	594,709	+37.582%
2025-06-11	39.3600	40.8600	39.05000	40.2000	+2.630%	2,017,890	+35.050%
2025-06-10	38.9600	39.3500	38.71000	39.1700	+1.136%	748,561	+38.601%
2025-06-09	38.4800	38.9600	38.48000	38.7300	+0.363%	289,425	+40.176%
2025-06-06	39.3600	39.3600	38.39000	38.5900	-1.304%	396,834	+40.684%
2025-06-05	38.8800	39.3000	38.77000	39.1000	+0.618%	286,912	+38.849%
2025-06-04	38.9800	39.0500	38.39000	38.8600	+1.409%	901,470	+39.707%
2025-06-03	37.7600	38.6050	37.58000	38.3200	+1.135%	245,217	+41.675%
2025-06-02	37.8500	38.4800	37.55000	37.8900	+0.106%	328,612	+43.283%
2025-05-30	37.5700	38.0000	37.12500	37.8500	+0.558%	275,464	+43.435%
2025-05-29	38.4200	38.4900	37.58250	37.6400	-1.052%	197,733	+44.235%
2025-05-28	37.8000	38.3000	37.42680	38.0400	+0.132%	145,797	+42.718%
2025-05-27	38.4400	38.7400	37.88000	37.9900	+0.582%	706,108	+42.906%
2025-05-23	36.5000	37.9100	36.50000	37.7700	+2.413%	198,441	+43.738%
2025-05-22	36.4100	37.0300	36.41000	36.8800	+0.986%	369,117	+47.207%
2025-05-21	36.6400	37.2600	36.23000	36.5200	-0.976%	147,157	+48.658%
2025-05-20	36.1000	37.1000	36.10000	36.8800	+2.730%	249,418	+47.207%
2025-05-19	35.5600	35.9500	35.23000	35.9000	+1.070%	398,846	+51.226%
2025-05-16	36.6600	36.7600	35.42000	35.5200	-2.525%	261,201	+52.843%
2025-05-15	36.2600	36.7000	36.21000	36.4400	+0.386%	791,824	+48.985%
2025-05-14	35.3300	36.3600	35.02000	36.3000	+2.979%	1,786,044	+49.559%
2025-05-13	34.2000	35.3356	34.20000	35.2500	+3.676%	906,908	+54.014%
2025-05-12	33.5700	34.2800	33.57000	34.0000	+1.705%	623,707	+59.676%
2025-05-09	33.6500	34.0500	33.36000	33.4300	-0.328%	534,038	+62.399%
2025-05-08	33.1000	33.6100	32.83000	33.5400	+2.194%	974,399	+61.866%
2025-05-07	32.7400	33.0600	32.59000	32.8200	0.000%	605,168	+65.417%
2025-05-06	32.3300	32.8800	32.03000	32.8200	+1.610%	725,128	+65.417%
2025-05-05	32.0800	32.3300	32.04000	32.3000	+0.937%	1,156,489	+68.080%
2025-05-02	32.0300	32.3200	31.77000	32.0000	+1.781%	2,138,151	+69.656%
2025-05-01	31.6500	32.0500	31.35000	31.4400	-0.032%	217,365	+72.678%
2025-04-30	31.7500	31.7500	30.88000	31.4500	-1.070%	396,476	+72.623%
2025-04-29	31.7500	32.0700	31.33500	31.7900	+4.059%	1,178,333	+70.777%
2025-04-28	30.5200	30.6300	30.35500	30.5500	+0.164%	354,600	+77.709%
2025-04-25	30.5100	30.5700	30.26000	30.5000	+0.296%	462,377	+78.000%
2025-04-24	29.9900	30.5650	29.95000	30.4100	+1.367%	833,264	+78.527%
2025-04-23	30.1300	30.7700	29.93000	30.0000	-0.365%	535,586	+80.967%
2025-04-22	30.0900	30.4400	29.95500	30.1100	+0.568%	449,270	+80.306%
2025-04-21	30.1300	30.5000	29.84000	29.9400	-1.221%	138,787	+81.329%
2025-04-17	30.0900	30.4450	30.09000	30.3100	+0.198%	66,921	+79.116%
2025-04-16	31.0600	31.0600	29.92000	30.2500	-0.722%	174,764	+79.471%
2025-04-15	29.3900	30.5600	29.39000	30.4700	+3.569%	241,342	+78.175%
2025-04-14	28.6400	29.7500	28.56000	29.4200	+0.650%	189,285	+84.534%
2025-04-11	28.8600	29.3500	27.75750	29.2300	+5.714%	559,010	+85.734%
2025-04-10	29.2100	29.2100	27.50000	27.6500	-5.341%	305,217	+96.347%
2025-04-09	27.5200	29.3720	26.36000	29.2100	+6.879%	640,189	+85.861%
2025-04-08	27.9900	29.1100	27.13000	27.3300	+0.037%	348,968	+98.646%
2025-04-07	27.6400	28.5600	27.19500	27.3200	-5.434%	276,104	+98.719%
2025-04-04	30.3400	30.4400	28.00010	28.8900	-6.505%	691,584	+87.920%
2025-04-03	31.1900	31.5250	30.83000	30.9000	-0.962%	521,840	+75.696%
2025-04-02	31.2300	31.4700	30.37000	31.2000	+0.354%	144,218	+74.006%
2025-04-01	31.3900	31.5900	31.09000	31.0900	-0.607%	250,668	+74.622%
2025-03-31	31.5000	31.6000	31.06000	31.2800	+0.160%	551,850	+73.561%
2025-03-28	31.6100	31.7100	31.14000	31.2300	-1.140%	298,938	+73.839%
2025-03-27	31.3700	31.8650	31.10000	31.5900	+0.733%	513,055	+71.858%
2025-03-26	32.0500	32.2500	31.10000	31.3600	-2.031%	305,253	+73.119%
2025-03-25	32.1200	32.3300	31.87000	32.0100	+0.376%	372,359	+69.603%
2025-03-24	32.3500	32.5500	31.84000	31.8900	-0.561%	343,788	+70.241%
2025-03-21	31.8000	32.1600	31.80000	32.0700	+0.376%	286,622	+69.286%
2025-03-20	32.2600	32.3969	31.88000	31.9500	-2.084%	189,900	+69.922%
2025-03-19	32.7200	32.9900	32.57000	32.6300	+0.555%	251,546	+66.381%
2025-03-18	32.3800	32.6250	32.29000	32.4500	+0.902%	199,401	+67.304%
2025-03-17	31.9400	32.3300	31.94000	32.1600	+0.815%	161,022	+68.812%
2025-03-14	32.0800	32.0900	31.60500	31.9000	+0.126%	441,923	+70.188%
2025-03-13	31.6900	32.2400	31.69000	31.8600	+0.378%	1,316,778	+70.402%
2025-03-12	31.7300	31.9000	31.35000	31.7400	-0.251%	315,107	+71.046%
2025-03-11	32.1200	32.3250	31.74000	31.8200	-1.057%	1,508,529	+70.616%
2025-03-10	32.0600	32.8200	31.94500	32.1600	-0.649%	1,063,042	+68.812%
2025-03-07	32.7100	32.8000	32.21000	32.3700	-0.185%	236,968	+67.717%
2025-03-06	33.0900	33.5000	32.41000	32.4300	-1.248%	387,566	+67.407%

.dark-mode .MPbn6D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPbn6D{ color: #333333; background-color: white; border: 2px solid #333333; }LTMLATAM Airlines Group S.A.stock NYSE ADR

LTM
LATAM Airlines Group S.A.
stock NYSE ADR