LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
50.83
-0.77 (-1.49%)
At close: Dec 5, 2025, 4:00 PM EST
51.00
+0.17 (0.33%)
After-hours: Dec 5, 2025, 7:00 PM EST
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.97 | 52.72 | 50.71 | 50.83 | 50.83 | -1.49% | 865,652 |
| Dec 4, 2025 | 52.10 | 52.49 | 51.09 | 51.60 | 51.60 | 3.08% | 895,147 |
| Dec 3, 2025 | 49.76 | 50.39 | 49.47 | 50.06 | 50.06 | 1.73% | 505,879 |
| Dec 2, 2025 | 48.67 | 49.44 | 48.43 | 49.21 | 49.21 | 2.20% | 645,110 |
| Dec 1, 2025 | 47.92 | 48.85 | 47.90 | 48.15 | 48.15 | -0.17% | 526,179 |
| Nov 28, 2025 | 48.28 | 48.47 | 47.66 | 48.23 | 48.23 | 0.46% | 431,222 |
| Nov 26, 2025 | 47.64 | 48.46 | 47.39 | 48.01 | 48.01 | 1.80% | 646,282 |
| Nov 25, 2025 | 46.11 | 47.23 | 46.11 | 47.16 | 47.16 | 3.26% | 921,380 |
| Nov 24, 2025 | 45.79 | 46.23 | 44.62 | 45.67 | 45.67 | 0.75% | 1,141,893 |
| Nov 21, 2025 | 46.32 | 46.47 | 45.15 | 45.33 | 45.33 | -2.24% | 1,008,278 |
| Nov 20, 2025 | 48.30 | 49.33 | 46.34 | 46.37 | 46.37 | -3.62% | 1,110,106 |
| Nov 19, 2025 | 46.11 | 48.30 | 45.98 | 48.11 | 48.11 | 4.88% | 1,667,502 |
| Nov 18, 2025 | 44.35 | 46.13 | 43.57 | 45.87 | 45.87 | 3.24% | 1,235,693 |
| Nov 17, 2025 | 46.74 | 47.36 | 44.34 | 44.43 | 44.43 | -0.09% | 2,138,189 |
| Nov 14, 2025 | 44.58 | 45.29 | 44.36 | 44.47 | 44.47 | -1.64% | 1,055,311 |
| Nov 13, 2025 | 45.43 | 45.96 | 44.93 | 45.21 | 45.21 | 0.51% | 947,406 |
| Nov 12, 2025 | 45.06 | 45.71 | 44.82 | 44.98 | 44.98 | 0.18% | 728,417 |
| Nov 11, 2025 | 43.84 | 44.97 | 43.65 | 44.90 | 44.90 | 2.35% | 669,195 |
| Nov 10, 2025 | 44.22 | 44.51 | 43.80 | 43.87 | 43.87 | -0.34% | 576,678 |
| Nov 7, 2025 | 43.85 | 44.12 | 43.00 | 44.02 | 44.02 | 0.92% | 870,011 |
| Nov 6, 2025 | 44.71 | 44.78 | 43.53 | 43.62 | 43.62 | -2.13% | 811,381 |
| Nov 5, 2025 | 44.10 | 44.86 | 43.92 | 44.57 | 44.57 | 2.60% | 613,421 |
| Nov 4, 2025 | 44.65 | 44.74 | 43.37 | 43.44 | 43.44 | -3.66% | 783,085 |
| Nov 3, 2025 | 45.84 | 45.97 | 44.79 | 45.09 | 45.09 | 0.22% | 680,689 |
| Oct 31, 2025 | 44.91 | 45.36 | 44.51 | 44.99 | 44.99 | -0.68% | 390,332 |
| Oct 30, 2025 | 44.82 | 45.60 | 44.61 | 45.30 | 45.30 | 1.46% | 679,694 |
| Oct 29, 2025 | 44.59 | 44.83 | 44.22 | 44.65 | 44.65 | 0.43% | 545,596 |
| Oct 28, 2025 | 44.44 | 45.16 | 44.01 | 44.46 | 44.46 | -0.27% | 951,271 |
| Oct 27, 2025 | 45.11 | 45.30 | 44.46 | 44.58 | 44.58 | -0.31% | 410,106 |
| Oct 24, 2025 | 45.15 | 45.51 | 44.55 | 44.72 | 44.72 | -0.67% | 676,646 |
| Oct 23, 2025 | 44.47 | 45.28 | 44.32 | 45.02 | 45.02 | 1.24% | 641,563 |
| Oct 22, 2025 | 44.59 | 45.15 | 43.82 | 44.47 | 44.47 | - | 679,464 |
| Oct 21, 2025 | 45.10 | 45.51 | 44.36 | 44.47 | 44.47 | -1.38% | 880,733 |
| Oct 20, 2025 | 45.05 | 45.42 | 44.79 | 45.09 | 45.09 | 1.14% | 621,590 |
| Oct 17, 2025 | 44.28 | 45.07 | 44.09 | 44.58 | 44.58 | 0.70% | 917,954 |
| Oct 16, 2025 | 45.19 | 45.55 | 44.05 | 44.27 | 44.27 | -1.03% | 1,286,931 |
| Oct 15, 2025 | 44.59 | 45.20 | 44.37 | 44.73 | 44.73 | 1.66% | 832,130 |
| Oct 14, 2025 | 42.09 | 44.11 | 41.93 | 44.00 | 44.00 | 4.56% | 990,167 |
| Oct 13, 2025 | 42.36 | 42.67 | 41.69 | 42.08 | 42.08 | 1.20% | 892,334 |
| Oct 10, 2025 | 43.27 | 43.45 | 41.41 | 41.58 | 41.58 | -3.10% | 1,125,904 |
| Oct 9, 2025 | 44.22 | 44.32 | 42.25 | 42.91 | 42.91 | -1.13% | 1,607,399 |
| Oct 8, 2025 | 43.40 | 43.74 | 42.94 | 43.40 | 43.40 | 2.21% | 990,023 |
| Oct 7, 2025 | 42.82 | 43.38 | 42.19 | 42.46 | 42.46 | 0.14% | 1,267,920 |
| Oct 6, 2025 | 43.24 | 43.39 | 41.95 | 42.40 | 42.40 | -1.62% | 900,390 |
| Oct 3, 2025 | 43.95 | 44.08 | 43.00 | 43.10 | 43.10 | -0.44% | 887,400 |
| Oct 2, 2025 | 43.92 | 44.03 | 42.41 | 43.29 | 43.29 | -1.64% | 1,502,718 |
| Oct 1, 2025 | 45.86 | 45.91 | 43.55 | 44.01 | 44.01 | -2.74% | 3,516,825 |
| Sep 30, 2025 | 44.90 | 45.46 | 44.34 | 45.25 | 45.25 | 1.34% | 4,927,438 |
| Sep 29, 2025 | 45.23 | 45.33 | 44.26 | 44.65 | 44.65 | 0.47% | 3,659,822 |
| Sep 26, 2025 | 43.97 | 44.88 | 43.20 | 44.44 | 44.44 | 2.89% | 8,116,117 |
| Sep 25, 2025 | 44.02 | 44.60 | 42.54 | 43.19 | 43.19 | -6.05% | 9,220,693 |
| Sep 24, 2025 | 47.52 | 47.67 | 45.85 | 45.97 | 45.97 | -3.46% | 904,077 |
| Sep 23, 2025 | 48.79 | 48.98 | 47.52 | 47.62 | 47.62 | - | 1,935,145 |
| Sep 22, 2025 | 46.94 | 47.96 | 46.54 | 47.62 | 47.62 | 0.95% | 1,388,863 |
| Sep 19, 2025 | 47.66 | 48.08 | 46.68 | 47.17 | 47.17 | -0.84% | 413,793 |
| Sep 18, 2025 | 48.54 | 48.93 | 47.25 | 47.57 | 47.57 | -1.65% | 634,280 |
| Sep 17, 2025 | 48.48 | 49.11 | 48.20 | 48.37 | 48.37 | 0.06% | 1,128,149 |
| Sep 16, 2025 | 48.59 | 48.69 | 47.54 | 48.34 | 48.34 | 0.62% | 1,081,412 |
| Sep 15, 2025 | 49.00 | 49.13 | 48.02 | 48.04 | 48.04 | -0.72% | 2,575,291 |
| Sep 12, 2025 | 48.69 | 48.83 | 48.20 | 48.39 | 48.39 | -0.72% | 2,233,058 |
| Sep 11, 2025 | 48.39 | 49.77 | 48.06 | 48.74 | 48.74 | 2.20% | 2,104,776 |
| Sep 10, 2025 | 48.22 | 48.49 | 47.48 | 47.69 | 47.69 | 0.10% | 2,246,575 |
| Sep 9, 2025 | 47.88 | 48.40 | 46.72 | 47.64 | 47.64 | -3.47% | 5,257,992 |
| Sep 8, 2025 | 50.34 | 50.44 | 48.67 | 49.35 | 49.35 | -1.97% | 1,503,290 |
| Sep 5, 2025 | 51.66 | 52.37 | 50.32 | 50.34 | 50.34 | -2.08% | 1,524,234 |
| Sep 4, 2025 | 51.35 | 51.69 | 51.16 | 51.41 | 51.41 | 0.31% | 912,302 |
| Sep 3, 2025 | 51.29 | 52.54 | 51.08 | 51.25 | 51.25 | 0.73% | 1,065,066 |
| Sep 2, 2025 | 49.55 | 51.04 | 49.40 | 50.88 | 50.88 | 1.23% | 1,237,288 |
| Aug 29, 2025 | 50.35 | 50.90 | 49.91 | 50.26 | 50.26 | -0.44% | 795,041 |
| Aug 28, 2025 | 48.71 | 50.48 | 48.66 | 50.48 | 50.48 | 3.63% | 1,102,831 |
| Aug 27, 2025 | 48.90 | 49.35 | 48.44 | 48.71 | 48.71 | -0.88% | 674,681 |
| Aug 26, 2025 | 49.40 | 49.41 | 48.21 | 49.14 | 49.14 | 1.51% | 1,325,609 |
| Aug 25, 2025 | 47.83 | 48.67 | 47.83 | 48.41 | 48.41 | 0.77% | 662,654 |
| Aug 22, 2025 | 46.14 | 48.11 | 46.00 | 48.04 | 48.04 | 4.41% | 805,368 |
| Aug 21, 2025 | 45.33 | 46.03 | 45.01 | 46.01 | 46.01 | 1.57% | 1,310,297 |
| Aug 20, 2025 | 45.46 | 45.97 | 44.53 | 45.30 | 45.30 | -0.13% | 8,916,993 |
| Aug 19, 2025 | 45.25 | 46.43 | 45.12 | 45.36 | 45.36 | 0.35% | 5,765,951 |
| Aug 18, 2025 | 44.34 | 45.35 | 44.17 | 45.20 | 45.20 | 2.42% | 1,397,613 |
| Aug 15, 2025 | 43.90 | 44.36 | 43.76 | 44.13 | 44.13 | 0.89% | 616,170 |
| Aug 14, 2025 | 43.00 | 43.94 | 42.87 | 43.74 | 43.74 | -2.26% | 4,908,899 |
| Aug 13, 2025 | 43.22 | 44.97 | 43.22 | 44.75 | 44.75 | 3.35% | 713,368 |
| Aug 12, 2025 | 42.81 | 43.50 | 42.81 | 43.30 | 43.30 | 1.31% | 472,844 |
| Aug 11, 2025 | 43.67 | 43.95 | 42.74 | 42.74 | 42.74 | -2.13% | 321,988 |
| Aug 8, 2025 | 43.25 | 44.02 | 43.07 | 43.67 | 43.67 | 0.76% | 424,973 |
| Aug 7, 2025 | 43.04 | 43.86 | 42.75 | 43.34 | 43.34 | 0.81% | 441,198 |
| Aug 6, 2025 | 43.41 | 43.41 | 42.67 | 42.99 | 42.99 | -0.46% | 266,777 |
| Aug 5, 2025 | 43.42 | 43.43 | 42.60 | 43.19 | 43.19 | 0.49% | 411,095 |
| Aug 4, 2025 | 43.07 | 44.50 | 42.81 | 42.98 | 42.98 | 0.51% | 323,127 |
| Aug 1, 2025 | 43.45 | 43.70 | 42.25 | 42.76 | 42.76 | -1.45% | 559,360 |
| Jul 31, 2025 | 42.26 | 43.66 | 41.98 | 43.39 | 43.39 | 3.58% | 1,168,911 |
| Jul 30, 2025 | 42.85 | 42.85 | 41.79 | 41.89 | 41.89 | -1.18% | 314,833 |
| Jul 29, 2025 | 41.43 | 43.10 | 41.43 | 42.39 | 42.39 | 2.44% | 834,473 |
| Jul 28, 2025 | 41.88 | 41.95 | 41.09 | 41.38 | 41.38 | -1.36% | 392,353 |
| Jul 25, 2025 | 41.55 | 42.00 | 41.55 | 41.95 | 41.95 | 0.60% | 173,017 |
| Jul 24, 2025 | 42.03 | 42.27 | 41.70 | 41.70 | 41.70 | -1.79% | 239,488 |
| Jul 23, 2025 | 41.83 | 42.47 | 41.40 | 42.46 | 42.46 | 2.44% | 452,409 |
| Jul 22, 2025 | 40.99 | 41.64 | 40.99 | 41.45 | 41.45 | 0.78% | 281,729 |
| Jul 21, 2025 | 41.48 | 42.17 | 40.52 | 41.13 | 41.13 | -0.32% | 337,163 |
| Jul 18, 2025 | 42.78 | 43.07 | 41.21 | 41.26 | 41.26 | -3.12% | 307,317 |
| Jul 17, 2025 | 42.09 | 42.60 | 41.90 | 42.59 | 42.59 | 1.43% | 441,668 |