Skip to main content
Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
14.75
-0.10 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
14.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Grupo Aeroméxico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8214.9614.5014.79--0.40%404,663
Apr 27, 202614.9815.4614.6814.8514.85-0.80%322,119
Apr 24, 202615.0515.9314.9114.9714.970.54%267,169
Apr 23, 202615.6315.7614.8314.8914.89-4.92%561,945
Apr 22, 202615.0616.3514.8315.6615.66-1.51%449,226
Apr 21, 202616.7116.7315.8215.9015.90-3.64%374,093
Apr 20, 202616.0416.7715.9016.5016.501.29%383,789
Apr 17, 202616.5817.1016.0016.2916.295.57%952,521
Apr 16, 202615.9516.0815.3115.4315.43-2.59%190,525
Apr 15, 202615.4216.2315.4115.8415.842.46%178,278
Apr 14, 202615.5115.9415.3815.4615.461.78%199,048
Apr 13, 202615.2015.6815.0415.1915.19-2.57%178,616
Apr 10, 202616.1316.2915.5515.5915.59-3.05%314,183
Apr 9, 202615.6116.2515.3216.0816.082.10%405,423
Apr 8, 202615.5116.1015.1515.7515.7510.45%1,009,747
Apr 7, 202613.9914.6513.8714.2614.261.28%431,671
Apr 6, 202614.4114.4614.0214.0814.08-1.54%203,143
Apr 2, 202613.9914.6313.6214.3014.300.14%196,399
Apr 1, 202614.0714.5914.0714.2814.281.93%367,384
Mar 31, 202613.8814.3413.0114.0114.013.32%948,931
Mar 30, 202613.6013.9513.3613.5613.56-1.88%787,024
Mar 27, 202613.5614.0513.4313.8213.820.14%621,464
Mar 26, 202613.5914.0913.4013.8013.800.95%465,779
Mar 25, 202613.5414.2013.3813.6713.674.03%431,266
Mar 24, 202612.9013.5212.7613.1413.14-1.94%239,612
Mar 23, 202613.2013.7312.8013.4013.408.41%501,206
Mar 20, 202613.0013.1012.2612.3612.36-7.14%540,130
Mar 19, 202613.1513.4512.7913.3113.31-0.08%1,042,572
Mar 18, 202613.9614.2613.2513.3213.32-6.06%810,780
Mar 17, 202614.7214.7213.9014.1814.18-1.12%608,947
Mar 16, 202613.6814.4413.5314.3414.346.78%614,969
Mar 13, 202613.8113.9712.8513.4313.43-2.40%1,826,868
Mar 12, 202615.9015.9013.6313.7613.76-14.90%1,924,597
Mar 11, 202615.9016.2115.6616.1716.170.68%245,409
Mar 10, 202615.7016.8815.3716.0616.061.77%702,788
Mar 9, 202615.4215.8114.3015.7815.780.38%1,136,942
Mar 6, 202616.3516.4415.5815.7215.72-5.30%867,812
Mar 5, 202617.4517.5416.4216.6016.60-7.05%540,381
Mar 4, 202617.2517.9417.0017.8617.864.94%523,157
Mar 3, 202617.1917.3216.2517.0217.02-4.81%374,597
Mar 2, 202618.5018.9417.7017.8817.88-5.45%710,250
Feb 27, 202619.6019.7018.7318.9118.91-4.88%241,817
Feb 26, 202619.8520.1319.3619.8819.880.81%162,513
Feb 25, 202619.5120.3519.4719.7219.720.82%468,024
Feb 24, 202618.9419.7318.6819.5619.563.82%621,382
Feb 23, 202620.3020.5018.5518.8418.84-10.46%739,923
Feb 20, 202620.5521.4820.4721.0421.042.58%693,937
Feb 19, 202621.0021.0620.0320.5120.510.05%327,313
Feb 18, 202619.6920.7019.5020.5020.504.49%389,471
Feb 17, 202618.1619.8018.0019.6219.629.00%756,559
Feb 13, 202618.3818.6317.4018.0018.00-2.70%754,741
Feb 12, 202618.7219.0718.3318.5018.50-0.91%171,689
Feb 11, 202619.4719.5018.6418.6718.67-1.99%75,567
Feb 10, 202619.6519.6518.8119.0519.050.16%188,323
Feb 9, 202619.6719.6718.7219.0219.02-0.05%182,520
Feb 6, 202618.9519.3718.6419.0319.030.95%215,152
Feb 5, 202618.8119.5018.2318.8518.85-1.36%598,842
Feb 4, 202620.0320.3418.8019.1119.11-5.16%376,702
Feb 3, 202620.6020.7419.4920.1520.15-1.90%272,934
Feb 2, 202620.0420.6620.0020.5420.542.44%1,783,010
Jan 30, 202620.4720.4719.6920.0520.05-0.20%262,152
Jan 29, 202621.0321.3019.7520.0920.09-5.41%631,350
Jan 28, 202621.1121.6820.7521.2421.241.14%209,078
Jan 27, 202621.2821.6620.5821.0021.000.14%136,603
Jan 26, 202621.3921.6320.9020.9720.97-0.57%82,570
Jan 23, 202620.9121.2020.5121.0921.091.49%127,849
Jan 22, 202620.7621.3020.5320.7820.781.61%144,548
Jan 21, 202620.0620.6519.9820.4520.450.94%174,546
Jan 20, 202620.3820.5719.9820.2620.260.10%134,874
Jan 16, 202619.8520.3619.7120.2420.241.91%77,437
Jan 15, 202619.3020.2719.0619.8619.863.44%272,549
Jan 14, 202619.9320.3418.9119.2019.20-5.00%369,459
Jan 13, 202620.9221.1519.6420.2120.21-3.21%476,513
Jan 12, 202620.8221.3520.2320.8820.881.36%217,990
Jan 9, 202621.1821.1819.6220.6020.60-2.14%272,346
Jan 8, 202621.3621.5420.8721.0521.05-2.09%116,670
Jan 7, 202621.2022.0520.8821.5021.501.32%369,697
Jan 6, 202621.9522.3020.7921.2221.22-2.88%261,659
Jan 5, 202622.0922.3021.5321.8521.85-0.46%391,262
Jan 2, 202622.2722.4121.6421.9521.95-0.05%360,658
Dec 31, 202522.2622.7321.9621.9621.96-0.86%638,253
Dec 30, 202522.0122.7121.9222.1522.15-0.18%472,539
Dec 29, 202522.7022.7221.9222.1922.19-3.14%286,888
Dec 26, 202522.6223.0522.1822.9122.913.29%573,127
Dec 24, 202521.1622.2621.1322.1822.186.07%92,599
Dec 23, 202521.0821.2320.2820.9120.91-1.04%315,852
Dec 22, 202521.3021.8520.8721.1321.13-0.80%388,726
Dec 19, 202521.8222.2521.1521.3021.30-0.93%237,740
Dec 18, 202521.1721.5020.4821.5021.502.48%404,324
Dec 17, 202519.6821.0019.4720.9820.989.56%749,908
Dec 16, 202519.4019.8418.8719.1519.150.21%105,556
Dec 15, 202519.3119.3118.5719.1119.110.53%386,131
Dec 12, 202518.1519.4717.9119.0119.015.32%269,430
Dec 11, 202517.9218.4017.6918.0518.050.84%59,611
Dec 10, 202518.3819.1417.8917.9017.90-1.81%209,456
Dec 9, 202517.9218.5117.5118.2318.232.70%170,105
Dec 8, 202518.2918.9717.5617.7517.75-2.90%77,055
Dec 5, 202519.3419.5018.1818.2818.28-4.69%152,861
Dec 4, 202519.5019.6019.1319.1819.18-1.29%112,511
Dec 3, 202519.4219.4718.9519.4319.431.46%136,085