Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
18.34
+0.03 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.09 | 18.80 | 17.66 | 18.34 | 18.34 | 0.16% | 319,104 |
| Jun 25, 2026 | 17.99 | 18.50 | 17.46 | 18.31 | 18.31 | 3.45% | 342,348 |
| Jun 24, 2026 | 17.55 | 18.12 | 17.20 | 17.70 | 17.70 | 0.63% | 179,548 |
| Jun 23, 2026 | 17.20 | 17.59 | 17.09 | 17.59 | 17.59 | 1.15% | 78,076 |
| Jun 22, 2026 | 17.70 | 17.90 | 17.33 | 17.39 | 17.39 | -1.42% | 88,445 |
| Jun 18, 2026 | 17.76 | 18.12 | 17.40 | 17.64 | 17.64 | 0.17% | 218,317 |
| Jun 17, 2026 | 17.44 | 17.93 | 17.26 | 17.61 | 17.61 | 2.15% | 213,046 |
| Jun 16, 2026 | 17.79 | 18.06 | 16.94 | 17.24 | 17.24 | -1.99% | 282,587 |
| Jun 15, 2026 | 17.83 | 18.55 | 17.57 | 17.59 | 17.59 | 1.44% | 308,866 |
| Jun 12, 2026 | 17.32 | 17.48 | 16.91 | 17.34 | 17.34 | 0.99% | 187,654 |
| Jun 11, 2026 | 16.18 | 17.39 | 16.13 | 17.17 | 17.17 | 6.78% | 164,574 |
| Jun 10, 2026 | 16.46 | 16.65 | 16.03 | 16.08 | 16.08 | -3.60% | 91,171 |
| Jun 9, 2026 | 16.03 | 16.96 | 16.03 | 16.68 | 16.68 | 5.24% | 162,093 |
| Jun 8, 2026 | 16.03 | 16.32 | 15.85 | 15.85 | 15.85 | -1.49% | 39,878 |
| Jun 5, 2026 | 16.17 | 16.34 | 16.03 | 16.09 | 16.09 | -0.31% | 63,838 |
| Jun 4, 2026 | 16.25 | 16.62 | 16.10 | 16.14 | 16.14 | 0.69% | 166,399 |
| Jun 3, 2026 | 16.40 | 16.40 | 15.88 | 16.03 | 16.03 | -3.20% | 82,701 |
| Jun 2, 2026 | 16.94 | 17.29 | 16.50 | 16.56 | 16.56 | -1.95% | 135,982 |
| Jun 1, 2026 | 16.71 | 17.16 | 16.24 | 16.89 | 16.89 | -0.41% | 172,770 |
| May 29, 2026 | 17.46 | 17.57 | 16.52 | 16.96 | 16.96 | -3.53% | 255,916 |
| May 28, 2026 | 16.85 | 17.63 | 16.78 | 17.58 | 17.58 | 3.47% | 235,292 |
| May 27, 2026 | 16.76 | 17.34 | 16.65 | 16.99 | 16.99 | 3.28% | 161,367 |
| May 26, 2026 | 16.05 | 16.83 | 16.05 | 16.45 | 16.45 | 2.75% | 129,309 |
| May 22, 2026 | 16.02 | 16.28 | 15.73 | 16.01 | 16.01 | 0.19% | 211,254 |
| May 21, 2026 | 15.14 | 16.10 | 15.09 | 15.98 | 15.98 | 5.48% | 240,995 |
| May 20, 2026 | 14.49 | 15.35 | 14.49 | 15.15 | 15.15 | 4.84% | 449,845 |
| May 19, 2026 | 14.42 | 14.87 | 14.12 | 14.45 | 14.45 | -1.50% | 306,119 |
| May 18, 2026 | 15.00 | 15.10 | 14.43 | 14.67 | 14.67 | -2.13% | 199,628 |
| May 15, 2026 | 14.85 | 15.15 | 14.62 | 14.99 | 14.99 | 0.27% | 331,739 |
| May 14, 2026 | 15.10 | 15.74 | 14.84 | 14.95 | 14.95 | -1.84% | 257,454 |
| May 13, 2026 | 15.50 | 15.67 | 15.09 | 15.23 | 15.23 | -1.49% | 80,750 |
| May 12, 2026 | 15.41 | 15.69 | 15.13 | 15.46 | 15.46 | -1.47% | 66,864 |
| May 11, 2026 | 16.10 | 16.13 | 15.41 | 15.69 | 15.69 | -3.80% | 83,848 |
| May 8, 2026 | 16.58 | 16.58 | 15.58 | 16.31 | 16.31 | -0.18% | 211,545 |
| May 7, 2026 | 16.15 | 16.79 | 16.03 | 16.34 | 16.34 | 1.81% | 182,222 |
| May 6, 2026 | 16.38 | 16.58 | 15.80 | 16.05 | 16.05 | 1.78% | 550,002 |
| May 5, 2026 | 15.19 | 15.78 | 15.00 | 15.77 | 15.77 | 6.55% | 267,846 |
| May 4, 2026 | 14.77 | 15.18 | 14.65 | 14.80 | 14.80 | -0.80% | 244,885 |
| May 1, 2026 | 14.82 | 15.46 | 14.82 | 14.92 | 14.92 | -1.78% | 285,951 |
| Apr 30, 2026 | 15.30 | 15.53 | 14.94 | 15.19 | 15.19 | 1.54% | 98,255 |
| Apr 29, 2026 | 14.94 | 15.03 | 14.44 | 14.96 | 14.96 | 1.42% | 473,593 |
| Apr 28, 2026 | 14.82 | 14.96 | 14.50 | 14.75 | 14.75 | -0.67% | 441,832 |
| Apr 27, 2026 | 14.98 | 15.46 | 14.68 | 14.85 | 14.85 | -0.80% | 324,264 |
| Apr 24, 2026 | 15.05 | 15.93 | 14.91 | 14.97 | 14.97 | 0.54% | 267,343 |
| Apr 23, 2026 | 15.63 | 15.76 | 14.83 | 14.89 | 14.89 | -4.92% | 561,958 |
| Apr 22, 2026 | 15.06 | 16.35 | 14.83 | 15.66 | 15.66 | -1.51% | 449,238 |
| Apr 21, 2026 | 16.71 | 16.73 | 15.82 | 15.90 | 15.90 | -3.64% | 376,704 |
| Apr 20, 2026 | 16.04 | 16.77 | 15.90 | 16.50 | 16.50 | 1.29% | 384,060 |
| Apr 17, 2026 | 16.58 | 17.10 | 16.00 | 16.29 | 16.29 | 5.57% | 952,765 |
| Apr 16, 2026 | 15.95 | 16.08 | 15.31 | 15.43 | 15.43 | -2.59% | 190,527 |
| Apr 15, 2026 | 15.42 | 16.23 | 15.41 | 15.84 | 15.84 | 2.46% | 178,361 |
| Apr 14, 2026 | 15.51 | 15.94 | 15.38 | 15.46 | 15.46 | 1.78% | 199,061 |
| Apr 13, 2026 | 15.20 | 15.68 | 15.04 | 15.19 | 15.19 | -2.57% | 179,316 |
| Apr 10, 2026 | 16.13 | 16.29 | 15.55 | 15.59 | 15.59 | -3.05% | 316,822 |
| Apr 9, 2026 | 15.61 | 16.25 | 15.32 | 16.08 | 16.08 | 2.10% | 405,729 |
| Apr 8, 2026 | 15.51 | 16.10 | 15.15 | 15.75 | 15.75 | 10.45% | 1,010,032 |
| Apr 7, 2026 | 13.99 | 14.65 | 13.87 | 14.26 | 14.26 | 1.28% | 432,716 |
| Apr 6, 2026 | 14.41 | 14.46 | 14.02 | 14.08 | 14.08 | -1.54% | 203,243 |
| Apr 2, 2026 | 13.99 | 14.63 | 13.62 | 14.30 | 14.30 | 0.14% | 196,404 |
| Apr 1, 2026 | 14.07 | 14.59 | 14.07 | 14.28 | 14.28 | 1.93% | 406,094 |
| Mar 31, 2026 | 13.88 | 14.34 | 13.01 | 14.01 | 14.01 | 3.32% | 974,648 |
| Mar 30, 2026 | 13.60 | 13.95 | 13.36 | 13.56 | 13.56 | -1.88% | 787,025 |
| Mar 27, 2026 | 13.56 | 14.05 | 13.43 | 13.82 | 13.82 | 0.14% | 621,615 |
| Mar 26, 2026 | 13.59 | 14.09 | 13.40 | 13.80 | 13.80 | 0.95% | 465,800 |
| Mar 25, 2026 | 13.54 | 14.20 | 13.38 | 13.67 | 13.67 | 4.03% | 449,066 |
| Mar 24, 2026 | 12.90 | 13.52 | 12.76 | 13.14 | 13.14 | -1.94% | 243,430 |
| Mar 23, 2026 | 13.20 | 13.73 | 12.80 | 13.40 | 13.40 | 8.41% | 501,302 |
| Mar 20, 2026 | 13.00 | 13.10 | 12.26 | 12.36 | 12.36 | -7.14% | 545,546 |
| Mar 19, 2026 | 13.15 | 13.45 | 12.79 | 13.31 | 13.31 | -0.08% | 1,042,593 |
| Mar 18, 2026 | 13.96 | 14.26 | 13.25 | 13.32 | 13.32 | -6.06% | 811,036 |
| Mar 17, 2026 | 14.72 | 14.72 | 13.90 | 14.18 | 14.18 | -1.12% | 608,948 |
| Mar 16, 2026 | 13.68 | 14.44 | 13.53 | 14.34 | 14.34 | 6.78% | 615,458 |
| Mar 13, 2026 | 13.81 | 13.97 | 12.85 | 13.43 | 13.43 | -2.40% | 1,837,447 |
| Mar 12, 2026 | 15.90 | 15.90 | 13.63 | 13.76 | 13.76 | -14.90% | 1,924,971 |
| Mar 11, 2026 | 15.90 | 16.21 | 15.66 | 16.17 | 16.17 | 0.68% | 245,579 |
| Mar 10, 2026 | 15.70 | 16.88 | 15.37 | 16.06 | 16.06 | 1.77% | 702,944 |
| Mar 9, 2026 | 15.42 | 15.81 | 14.30 | 15.78 | 15.78 | 0.38% | 1,138,525 |
| Mar 6, 2026 | 16.35 | 16.44 | 15.58 | 15.72 | 15.72 | -5.30% | 867,822 |
| Mar 5, 2026 | 17.45 | 17.54 | 16.42 | 16.60 | 16.60 | -7.05% | 540,422 |
| Mar 4, 2026 | 17.25 | 17.94 | 17.00 | 17.86 | 17.86 | 4.94% | 523,250 |
| Mar 3, 2026 | 17.19 | 17.32 | 16.25 | 17.02 | 17.02 | -4.81% | 374,604 |
| Mar 2, 2026 | 18.50 | 18.94 | 17.70 | 17.88 | 17.88 | -5.45% | 710,370 |
| Feb 27, 2026 | 19.60 | 19.70 | 18.73 | 18.91 | 18.91 | -4.88% | 241,817 |
| Feb 26, 2026 | 19.85 | 20.13 | 19.36 | 19.88 | 19.88 | 0.81% | 162,513 |
| Feb 25, 2026 | 19.51 | 20.35 | 19.47 | 19.72 | 19.72 | 0.82% | 468,024 |
| Feb 24, 2026 | 18.94 | 19.73 | 18.68 | 19.56 | 19.56 | 3.82% | 621,382 |
| Feb 23, 2026 | 20.30 | 20.50 | 18.55 | 18.84 | 18.84 | -10.46% | 739,923 |
| Feb 20, 2026 | 20.55 | 21.48 | 20.47 | 21.04 | 21.04 | 2.58% | 693,937 |
| Feb 19, 2026 | 21.00 | 21.06 | 20.03 | 20.51 | 20.51 | 0.05% | 327,313 |
| Feb 18, 2026 | 19.69 | 20.70 | 19.50 | 20.50 | 20.50 | 4.49% | 389,471 |
| Feb 17, 2026 | 18.16 | 19.80 | 18.00 | 19.62 | 19.62 | 9.00% | 756,559 |
| Feb 13, 2026 | 18.38 | 18.63 | 17.40 | 18.00 | 18.00 | -2.70% | 754,741 |
| Feb 12, 2026 | 18.72 | 19.07 | 18.33 | 18.50 | 18.50 | -0.91% | 171,689 |
| Feb 11, 2026 | 19.47 | 19.50 | 18.64 | 18.67 | 18.67 | -1.99% | 75,567 |
| Feb 10, 2026 | 19.65 | 19.65 | 18.81 | 19.05 | 19.05 | 0.16% | 188,323 |
| Feb 9, 2026 | 19.67 | 19.67 | 18.72 | 19.02 | 19.02 | -0.05% | 182,520 |
| Feb 6, 2026 | 18.95 | 19.37 | 18.64 | 19.03 | 19.03 | 0.95% | 215,152 |
| Feb 5, 2026 | 18.81 | 19.50 | 18.23 | 18.85 | 18.85 | -1.36% | 598,842 |
| Feb 4, 2026 | 20.03 | 20.34 | 18.80 | 19.11 | 19.11 | -5.16% | 376,702 |
| Feb 3, 2026 | 20.60 | 20.74 | 19.49 | 20.15 | 20.15 | -1.90% | 272,934 |