LATAM Airlines Group S.A. (LTM)

NYSE: LTM · Real-Time Price · USD

56.16

-2.09 (-3.59%)

At close: Feb 27, 2026, 4:00 PM EST

56.15

-0.01 (-0.02%)

After-hours: Feb 27, 2026, 7:00 PM EST

LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.37	57.56	55.97	56.16	56.16	-3.59%	1,188,774
Feb 26, 2026	58.33	58.58	57.13	58.25	58.25	-0.21%	1,074,463
Feb 25, 2026	59.11	59.34	57.97	58.37	58.37	0.62%	1,987,025
Feb 24, 2026	57.06	58.14	56.59	58.01	58.01	2.31%	992,169
Feb 23, 2026	57.71	58.26	56.32	56.70	56.70	-1.60%	1,336,850
Feb 20, 2026	57.32	58.53	56.56	57.62	57.62	-0.89%	1,719,375
Feb 19, 2026	59.61	59.67	58.13	58.14	58.14	-3.47%	1,050,630
Feb 18, 2026	60.48	60.82	59.94	60.23	60.23	-0.48%	926,989
Feb 17, 2026	59.70	60.61	58.91	60.52	60.52	1.36%	2,543,807
Feb 13, 2026	60.32	60.32	58.79	59.71	59.71	-2.48%	1,695,215
Feb 12, 2026	62.04	62.20	60.79	61.23	61.23	-0.23%	3,381,244
Feb 11, 2026	61.83	62.32	61.25	61.37	61.37	0.34%	3,006,904
Feb 10, 2026	61.96	62.40	60.90	61.16	61.16	-5.69%	6,860,847
Feb 9, 2026	65.49	66.66	64.55	64.85	64.85	0.02%	1,151,997
Feb 6, 2026	65.59	65.69	64.30	64.84	64.84	0.73%	1,242,825
Feb 5, 2026	65.10	65.55	62.62	64.37	64.37	0.36%	1,686,223
Feb 4, 2026	67.71	67.71	63.39	64.14	64.14	-5.31%	1,741,032
Feb 3, 2026	69.04	70.42	67.04	67.74	67.74	-1.05%	1,617,320
Feb 2, 2026	65.66	69.33	65.66	68.46	68.46	4.03%	2,173,182
Jan 30, 2026	63.60	66.16	63.45	65.81	65.81	0.57%	1,928,308
Jan 29, 2026	66.75	66.77	64.16	65.44	65.44	-1.04%	981,030
Jan 28, 2026	67.30	67.44	65.69	66.13	66.13	-0.50%	853,168
Jan 27, 2026	65.17	66.89	64.82	66.46	66.46	3.05%	1,259,971
Jan 26, 2026	63.44	65.01	63.21	64.49	64.49	1.37%	1,283,609
Jan 23, 2026	62.58	63.90	61.83	63.62	63.62	1.92%	589,767
Jan 22, 2026	61.66	63.39	61.53	62.42	62.42	1.12%	822,120
Jan 21, 2026	59.60	61.84	59.47	61.73	61.73	3.92%	916,775
Jan 20, 2026	57.83	59.57	57.75	59.40	59.40	0.54%	816,269
Jan 16, 2026	58.35	59.10	57.08	59.08	59.08	0.34%	713,451
Jan 15, 2026	57.53	59.37	57.34	58.88	58.88	3.95%	1,341,459
Jan 14, 2026	58.39	58.74	56.40	56.64	56.64	-3.13%	1,490,341
Jan 13, 2026	57.89	59.31	57.63	58.47	58.47	1.30%	951,735
Jan 12, 2026	58.16	58.17	56.97	57.72	57.72	1.48%	733,955
Jan 9, 2026	58.19	58.35	56.77	56.88	56.88	-1.23%	551,230
Jan 8, 2026	56.88	58.56	56.88	57.59	57.59	0.68%	962,136
Jan 7, 2026	56.21	57.48	55.71	57.20	57.20	1.19%	626,728
Jan 6, 2026	57.01	57.82	56.37	56.53	56.53	-0.42%	784,431
Jan 5, 2026	54.77	57.36	54.77	56.77	56.77	4.01%	1,175,420
Jan 2, 2026	54.40	54.76	53.97	54.58	54.58	1.06%	637,097
Dec 31, 2025	53.78	54.29	53.51	54.01	54.01	-0.41%	323,818
Dec 30, 2025	54.22	54.68	53.85	54.23	54.23	1.02%	371,508
Dec 29, 2025	53.89	54.18	53.37	53.68	53.68	-0.59%	600,352
Dec 26, 2025	54.20	54.40	53.74	54.00	54.00	-0.18%	436,606
Dec 24, 2025	53.68	54.17	53.47	54.10	54.10	-	136,538
Dec 23, 2025	54.84	54.85	53.94	54.10	54.10	-1.37%	391,542
Dec 22, 2025	54.96	55.21	54.36	54.85	54.85	-0.09%	428,004
Dec 19, 2025	54.03	55.09	54.00	54.90	54.90	2.48%	805,572
Dec 18, 2025	52.45	53.87	52.37	53.57	53.57	3.32%	767,748
Dec 17, 2025	52.34	52.42	51.53	51.85	51.85	-1.98%	1,268,862
Dec 16, 2025	53.29	53.97	52.57	52.90	52.01	-0.64%	731,393
Dec 15, 2025	53.87	54.40	52.89	53.24	52.35	-1.24%	699,381
Dec 12, 2025	53.21	54.01	52.63	53.91	53.01	2.33%	1,230,639
Dec 11, 2025	52.21	53.58	52.15	52.68	51.80	1.11%	847,407
Dec 10, 2025	51.14	52.71	51.05	52.10	51.23	2.20%	725,949
Dec 9, 2025	50.48	51.14	50.48	50.98	50.13	-0.33%	586,498
Dec 8, 2025	50.71	52.16	50.71	51.15	50.29	0.63%	573,512
Dec 5, 2025	51.97	52.72	50.71	50.83	49.98	-1.49%	865,852
Dec 4, 2025	52.10	52.49	51.09	51.60	50.74	3.08%	895,171
Dec 3, 2025	49.76	50.39	49.47	50.06	49.22	1.73%	505,880
Dec 2, 2025	48.67	49.44	48.43	49.21	48.39	2.20%	645,110
Dec 1, 2025	47.92	48.85	47.90	48.15	47.34	-0.17%	526,179
Nov 28, 2025	48.28	48.47	47.66	48.23	47.42	0.46%	431,222
Nov 26, 2025	47.64	48.46	47.39	48.01	47.21	1.80%	646,284
Nov 25, 2025	46.11	47.23	46.11	47.16	46.37	3.26%	931,673
Nov 24, 2025	45.79	46.23	44.62	45.67	44.91	0.75%	1,141,920
Nov 21, 2025	46.32	46.47	45.15	45.33	44.57	-2.24%	1,015,591
Nov 20, 2025	48.30	49.33	46.34	46.37	45.59	-3.62%	1,110,106
Nov 19, 2025	46.11	48.30	45.98	48.11	47.30	4.88%	1,667,502
Nov 18, 2025	44.35	46.13	43.57	45.87	45.10	3.24%	1,235,693
Nov 17, 2025	46.74	47.36	44.34	44.43	43.69	-0.09%	2,138,189
Nov 14, 2025	44.58	45.29	44.36	44.47	43.73	-1.64%	1,055,311
Nov 13, 2025	45.43	45.96	44.93	45.21	44.45	0.51%	947,406
Nov 12, 2025	45.06	45.71	44.82	44.98	44.23	0.18%	728,417
Nov 11, 2025	43.84	44.97	43.65	44.90	44.15	2.35%	669,195
Nov 10, 2025	44.22	44.51	43.80	43.87	43.14	-0.34%	576,678
Nov 7, 2025	43.85	44.12	43.00	44.02	43.28	0.92%	870,011
Nov 6, 2025	44.71	44.78	43.53	43.62	42.89	-2.13%	811,381
Nov 5, 2025	44.10	44.86	43.92	44.57	43.82	2.60%	613,421
Nov 4, 2025	44.65	44.74	43.37	43.44	42.71	-3.66%	783,085
Nov 3, 2025	45.84	45.97	44.79	45.09	44.34	0.22%	680,689
Oct 31, 2025	44.91	45.36	44.51	44.99	44.24	-0.68%	390,332
Oct 30, 2025	44.82	45.60	44.61	45.30	44.54	1.46%	679,694
Oct 29, 2025	44.59	44.83	44.22	44.65	43.90	0.43%	545,596
Oct 28, 2025	44.44	45.16	44.01	44.46	43.72	-0.27%	951,271
Oct 27, 2025	45.11	45.30	44.46	44.58	43.83	-0.31%	410,106
Oct 24, 2025	45.15	45.51	44.55	44.72	43.97	-0.67%	676,646
Oct 23, 2025	44.47	45.28	44.32	45.02	44.27	1.24%	641,563
Oct 22, 2025	44.59	45.15	43.82	44.47	43.73	-	679,464
Oct 21, 2025	45.10	45.51	44.36	44.47	43.73	-1.38%	880,733
Oct 20, 2025	45.05	45.42	44.79	45.09	44.34	1.14%	621,590
Oct 17, 2025	44.28	45.07	44.09	44.58	43.83	0.70%	917,954
Oct 16, 2025	45.19	45.55	44.05	44.27	43.53	-1.03%	1,286,931
Oct 15, 2025	44.59	45.20	44.37	44.73	43.98	1.66%	832,130
Oct 14, 2025	42.09	44.11	41.93	44.00	43.26	4.56%	990,167
Oct 13, 2025	42.36	42.67	41.69	42.08	41.38	1.20%	892,334
Oct 10, 2025	43.27	43.45	41.41	41.58	40.88	-3.10%	1,125,904
Oct 9, 2025	44.22	44.32	42.25	42.91	42.19	-1.13%	1,607,399
Oct 8, 2025	43.40	43.74	42.94	43.40	42.67	2.21%	990,023
Oct 7, 2025	42.82	43.38	42.19	42.46	41.75	0.14%	1,267,920
Oct 6, 2025	43.24	43.39	41.95	42.40	41.69	-1.62%	900,390