Grupo Aeroméxico, S.A.B. de C.V. (BMV:AERO)
Mexico
· Delayed Price · Currency is MXN 25.50
-0.15 (-0.58%)
At close: Apr 28, 2026
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -0.58% | 2,057 |
| Apr 27, 2026 | 26.04 | 26.64 | 25.62 | 25.65 | 25.65 | -1.50% | 11,133 |
| Apr 24, 2026 | 26.77 | 27.50 | 26.04 | 26.04 | 26.04 | -0.19% | 18,143 |
| Apr 23, 2026 | 27.00 | 27.45 | 25.90 | 26.09 | 26.09 | -3.41% | 2,083,426 |
| Apr 22, 2026 | 28.00 | 28.20 | 27.01 | 27.01 | 27.01 | -2.17% | 26,520 |
| Apr 21, 2026 | 28.48 | 28.48 | 27.51 | 27.61 | 27.61 | -3.02% | 506,961 |
| Apr 20, 2026 | 27.88 | 28.56 | 27.70 | 28.47 | 28.47 | 1.28% | 8,036 |
| Apr 17, 2026 | 27.50 | 29.36 | 27.50 | 28.11 | 28.11 | 5.08% | 104,967 |
| Apr 16, 2026 | 27.40 | 27.40 | 26.50 | 26.75 | 26.75 | -2.05% | 8,634 |
| Apr 15, 2026 | 26.84 | 28.00 | 26.76 | 27.31 | 27.31 | 1.71% | 823,894 |
| Apr 14, 2026 | 27.00 | 27.30 | 26.75 | 26.85 | 26.85 | 1.32% | 29,446 |
| Apr 13, 2026 | 27.00 | 27.10 | 26.30 | 26.50 | 26.50 | -1.96% | 24,438 |
| Apr 10, 2026 | 28.00 | 28.00 | 27.02 | 27.03 | 27.03 | -3.33% | 1,272,949 |
| Apr 9, 2026 | 27.27 | 28.15 | 27.00 | 27.96 | 27.96 | 0.68% | 1,518,214 |
| Apr 8, 2026 | 26.50 | 27.90 | 26.49 | 27.77 | 27.77 | 8.69% | 2,481,339 |
| Apr 7, 2026 | 24.83 | 25.69 | 24.82 | 25.55 | 25.55 | 0.63% | 862,498 |
| Apr 6, 2026 | 25.68 | 25.68 | 25.02 | 25.39 | 25.39 | -1.13% | 412,373 |
| Apr 1, 2026 | 25.61 | 25.89 | 25.51 | 25.68 | 25.68 | 1.46% | 7,917 |
| Mar 31, 2026 | 24.99 | 25.40 | 23.58 | 25.31 | 25.31 | 3.48% | 25,982 |
| Mar 30, 2026 | 24.78 | 24.80 | 24.46 | 24.46 | 24.46 | -2.74% | 7,790 |
| Mar 27, 2026 | 24.49 | 25.50 | 24.48 | 25.15 | 25.15 | 1.00% | 2,071,088 |
| Mar 26, 2026 | 24.62 | 24.90 | 24.50 | 24.90 | 24.90 | 1.14% | 1,416,721 |
| Mar 25, 2026 | 24.25 | 25.00 | 24.25 | 24.62 | 24.62 | 4.23% | 3,373 |
| Mar 24, 2026 | 23.50 | 24.02 | 23.32 | 23.62 | 23.62 | 5.54% | 10,410 |
| Mar 20, 2026 | 23.51 | 23.51 | 22.18 | 22.38 | 22.38 | -4.81% | 123,259 |
| Mar 19, 2026 | 23.59 | 23.90 | 22.95 | 23.51 | 23.51 | -2.25% | 737,282 |
| Mar 18, 2026 | 24.63 | 24.63 | 23.60 | 24.05 | 24.05 | -2.75% | 93,480 |
| Mar 17, 2026 | 24.90 | 25.94 | 24.59 | 24.73 | 24.73 | 4.13% | 58,660 |
| Mar 13, 2026 | 24.20 | 24.40 | 23.36 | 23.75 | 23.75 | -3.85% | 192,102 |
| Mar 12, 2026 | 27.93 | 27.93 | 24.31 | 24.70 | 24.70 | -13.15% | 487,052 |
| Mar 11, 2026 | 27.50 | 28.50 | 27.50 | 28.44 | 28.44 | 1.21% | 4,152 |
| Mar 10, 2026 | 27.50 | 29.08 | 27.50 | 28.10 | 28.10 | 2.18% | 23,014 |
| Mar 9, 2026 | 28.00 | 28.00 | 25.58 | 27.50 | 27.50 | -2.55% | 174,964 |
| Mar 6, 2026 | 29.10 | 29.10 | 28.00 | 28.22 | 28.22 | -4.01% | 81,613 |
| Mar 5, 2026 | 30.56 | 30.56 | 29.25 | 29.40 | 29.40 | -5.98% | 55,092 |
| Mar 4, 2026 | 30.39 | 31.27 | 30.36 | 31.27 | 31.27 | 3.00% | 21,817 |
| Mar 3, 2026 | 30.25 | 30.50 | 29.20 | 30.36 | 30.36 | -3.74% | 83,670 |
| Mar 2, 2026 | 31.46 | 33.00 | 30.80 | 31.54 | 31.54 | -3.49% | 285,780 |
| Feb 27, 2026 | 33.00 | 34.55 | 32.64 | 32.68 | 32.68 | -4.11% | 7,088 |
| Feb 26, 2026 | 34.03 | 34.38 | 33.60 | 34.08 | 34.08 | 1.13% | 47,514 |
| Feb 25, 2026 | 34.50 | 34.85 | 33.70 | 33.70 | 33.70 | 0.60% | 2,917 |
| Feb 24, 2026 | 33.04 | 33.75 | 31.99 | 33.50 | 33.50 | 0.81% | 85,844 |
| Feb 23, 2026 | 35.63 | 35.63 | 32.40 | 33.23 | 33.23 | -7.33% | 50,932 |
| Feb 20, 2026 | 35.50 | 36.39 | 35.50 | 35.86 | 35.86 | 1.73% | 22,737 |
| Feb 19, 2026 | 35.21 | 35.30 | 34.93 | 35.25 | 35.25 | 0.11% | 1,487 |
| Feb 18, 2026 | 33.90 | 35.23 | 33.64 | 35.21 | 35.21 | 5.01% | 63,376 |
| Feb 17, 2026 | 31.20 | 33.53 | 31.20 | 33.53 | 33.53 | 8.16% | 40,239 |
| Feb 16, 2026 | 31.50 | 31.95 | 30.39 | 31.00 | 31.00 | -0.23% | 19,698 |
| Feb 13, 2026 | 31.53 | 31.53 | 30.00 | 31.07 | 31.07 | -2.91% | 109,321 |
| Feb 12, 2026 | 32.14 | 32.49 | 32.00 | 32.00 | 32.00 | -1.20% | 4,119 |
| Feb 11, 2026 | 33.00 | 33.00 | 32.39 | 32.39 | 32.39 | -0.46% | 903 |
| Feb 10, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.88% | 646 |
| Feb 9, 2026 | 32.72 | 33.05 | 32.72 | 32.83 | 32.83 | 0.61% | 73,603 |
| Feb 6, 2026 | 33.39 | 33.39 | 32.63 | 32.63 | 32.63 | 0.65% | 17,619 |
| Feb 5, 2026 | 33.00 | 33.00 | 32.00 | 32.42 | 32.42 | -2.05% | 2,394 |
| Feb 4, 2026 | 34.31 | 34.61 | 32.57 | 33.10 | 33.10 | -2.65% | 67,648 |
| Feb 3, 2026 | 34.65 | 34.65 | 34.00 | 34.00 | 34.00 | -2.86% | 2,418 |
| Jan 30, 2026 | 34.65 | 35.00 | 34.65 | 35.00 | 35.00 | 1.71% | 13,334 |
| Jan 29, 2026 | 35.74 | 35.74 | 34.22 | 34.41 | 34.41 | -6.32% | 4,025 |
| Jan 28, 2026 | 36.00 | 36.73 | 36.00 | 36.73 | 36.73 | 2.83% | 10,362 |
| Jan 27, 2026 | 35.90 | 36.00 | 35.53 | 35.72 | 35.72 | -1.38% | 9,112 |
| Jan 26, 2026 | 35.97 | 36.29 | 35.97 | 36.22 | 36.22 | -0.63% | 2,116 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.22 | 36.45 | 36.45 | 0.66% | 2,690 |
| Jan 22, 2026 | 36.78 | 37.04 | 36.13 | 36.21 | 36.21 | 0.44% | 4,313 |
| Jan 21, 2026 | 35.76 | 36.05 | 35.74 | 36.05 | 36.05 | 0.67% | 845 |
| Jan 20, 2026 | 35.39 | 35.81 | 35.39 | 35.81 | 35.81 | -2.74% | 46,845 |
| Jan 19, 2026 | 37.67 | 37.67 | 36.82 | 36.82 | 36.82 | 2.56% | 1,968 |
| Jan 16, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.53% | 371 |
| Jan 15, 2026 | 34.00 | 35.36 | 34.00 | 35.36 | 35.36 | 3.82% | 2,348 |
| Jan 14, 2026 | 36.70 | 36.70 | 33.87 | 34.06 | 34.06 | -9.89% | 18,523 |
| Jan 13, 2026 | 37.30 | 37.80 | 37.10 | 37.80 | 37.80 | 1.34% | 2,609 |
| Jan 12, 2026 | 37.28 | 37.50 | 37.28 | 37.30 | 37.30 | -1.27% | 2,575 |
| Jan 9, 2026 | 37.65 | 37.80 | 37.30 | 37.78 | 37.78 | 0.48% | 18,273 |
| Jan 7, 2026 | 37.99 | 38.05 | 37.59 | 37.60 | 37.60 | -1.08% | 2,226 |
| Jan 6, 2026 | 38.40 | 39.41 | 38.01 | 38.01 | 38.01 | -2.14% | 3,428 |
| Jan 5, 2026 | 39.20 | 39.20 | 38.84 | 38.84 | 38.84 | -0.41% | 4,992 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,120 |
| Dec 31, 2025 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1.14% | 642 |
| Dec 30, 2025 | 40.00 | 40.00 | 39.55 | 39.55 | 39.55 | -1.17% | 3,306 |
| Dec 29, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.02% | 422 |
| Dec 26, 2025 | 40.20 | 40.34 | 40.00 | 40.01 | 40.01 | 2.51% | 4,724 |
| Dec 24, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.08% | 210 |
| Dec 23, 2025 | 39.00 | 39.00 | 38.26 | 39.00 | 39.00 | 1.72% | 2,226 |
| Dec 22, 2025 | 39.46 | 39.46 | 37.97 | 38.34 | 38.34 | 0.08% | 11,374 |
| Dec 19, 2025 | 38.40 | 38.96 | 38.11 | 38.31 | 38.31 | -0.31% | 4,278 |
| Dec 18, 2025 | 36.64 | 38.43 | 36.64 | 38.43 | 38.43 | 6.37% | 4,393 |
| Dec 17, 2025 | 35.49 | 36.13 | 35.49 | 36.13 | 36.13 | 5.06% | 4,144 |
| Dec 16, 2025 | 35.00 | 35.14 | 34.25 | 34.39 | 34.39 | -0.03% | 14,987 |
| Dec 15, 2025 | 33.00 | 34.50 | 33.00 | 34.40 | 34.40 | 6.67% | 949,310 |
| Dec 11, 2025 | 33.00 | 33.00 | 31.94 | 32.25 | 32.25 | -1.29% | 17,806 |
| Dec 10, 2025 | 33.00 | 33.92 | 32.67 | 32.67 | 32.67 | -1.00% | 386,659 |
| Dec 9, 2025 | 32.29 | 33.27 | 32.29 | 33.00 | 33.00 | 2.20% | 105,402 |
| Dec 8, 2025 | 33.00 | 33.36 | 32.27 | 32.29 | 32.29 | -3.35% | 10,297 |
| Dec 5, 2025 | 35.10 | 35.10 | 33.41 | 33.41 | 33.41 | -5.59% | 12,355 |
| Dec 4, 2025 | 35.60 | 35.60 | 34.73 | 35.39 | 35.39 | 0.17% | 286,096 |
| Dec 3, 2025 | 34.60 | 35.36 | 34.60 | 35.33 | 35.33 | 2.11% | 262,270 |
| Dec 2, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.48% | 80,091 |
| Dec 1, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.07% | 660,162 |
| Nov 28, 2025 | 35.15 | 35.50 | 34.00 | 35.50 | 35.50 | 0.85% | 3,912 |
| Nov 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.29% | 1,116 |