LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
48.50
-0.55 (-1.12%)
At close: Apr 28, 2026, 4:00 PM EDT
48.49
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 7:00 PM EDT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.63 | 48.92 | 47.77 | 48.50 | 48.50 | -1.12% | 899,565 |
| Apr 27, 2026 | 50.00 | 50.50 | 48.76 | 49.05 | 49.05 | -1.90% | 731,868 |
| Apr 24, 2026 | 50.83 | 50.83 | 49.90 | 50.00 | 50.00 | -0.56% | 514,780 |
| Apr 23, 2026 | 50.96 | 51.82 | 49.47 | 50.28 | 50.28 | -2.86% | 1,030,193 |
| Apr 22, 2026 | 53.42 | 53.42 | 51.06 | 51.76 | 51.76 | -1.95% | 1,229,158 |
| Apr 21, 2026 | 55.75 | 55.75 | 52.66 | 52.79 | 52.79 | -3.95% | 830,396 |
| Apr 20, 2026 | 55.19 | 55.37 | 54.52 | 54.96 | 54.96 | -1.26% | 651,152 |
| Apr 17, 2026 | 55.72 | 57.18 | 55.31 | 55.66 | 55.66 | 5.08% | 1,403,126 |
| Apr 16, 2026 | 53.49 | 54.14 | 52.59 | 52.97 | 52.97 | -1.12% | 618,705 |
| Apr 15, 2026 | 54.28 | 54.50 | 53.51 | 53.57 | 53.57 | -0.96% | 733,314 |
| Apr 14, 2026 | 53.41 | 54.94 | 53.41 | 54.09 | 54.09 | 2.54% | 888,101 |
| Apr 13, 2026 | 52.03 | 52.82 | 51.49 | 52.75 | 52.75 | -0.85% | 734,519 |
| Apr 10, 2026 | 53.56 | 54.31 | 52.66 | 53.20 | 53.20 | 0.19% | 853,131 |
| Apr 9, 2026 | 51.81 | 53.79 | 51.37 | 53.10 | 53.10 | 0.93% | 736,700 |
| Apr 8, 2026 | 52.00 | 53.85 | 52.00 | 52.61 | 52.61 | 10.27% | 2,033,522 |
| Apr 7, 2026 | 47.71 | 48.08 | 47.00 | 47.71 | 47.71 | -0.81% | 688,345 |
| Apr 6, 2026 | 48.99 | 49.82 | 48.06 | 48.10 | 48.10 | -2.22% | 450,816 |
| Apr 2, 2026 | 48.18 | 49.70 | 47.87 | 49.19 | 49.19 | -3.17% | 856,139 |
| Apr 1, 2026 | 50.97 | 51.73 | 50.37 | 50.80 | 50.80 | 2.75% | 1,234,882 |
| Mar 31, 2026 | 47.40 | 49.83 | 47.37 | 49.44 | 49.44 | 6.97% | 1,455,370 |
| Mar 30, 2026 | 47.77 | 48.30 | 45.97 | 46.22 | 46.22 | -3.69% | 1,101,469 |
| Mar 27, 2026 | 48.69 | 49.65 | 47.81 | 47.99 | 47.99 | -1.44% | 491,781 |
| Mar 26, 2026 | 49.29 | 50.29 | 48.43 | 48.69 | 48.69 | -1.91% | 777,077 |
| Mar 25, 2026 | 50.46 | 50.46 | 49.56 | 49.64 | 49.64 | 1.24% | 431,860 |
| Mar 24, 2026 | 48.61 | 50.20 | 48.51 | 49.03 | 49.03 | -1.19% | 660,802 |
| Mar 23, 2026 | 49.41 | 50.28 | 48.79 | 49.62 | 49.62 | 4.00% | 1,056,479 |
| Mar 20, 2026 | 48.23 | 48.71 | 46.67 | 47.71 | 47.71 | -3.24% | 1,230,335 |
| Mar 19, 2026 | 47.76 | 49.75 | 47.54 | 49.31 | 49.31 | 1.50% | 843,656 |
| Mar 18, 2026 | 49.51 | 49.95 | 48.30 | 48.58 | 48.58 | -3.13% | 891,941 |
| Mar 17, 2026 | 50.94 | 51.22 | 49.62 | 50.15 | 50.15 | 1.29% | 1,038,374 |
| Mar 16, 2026 | 49.04 | 49.60 | 48.74 | 49.51 | 49.51 | 3.97% | 916,509 |
| Mar 13, 2026 | 48.16 | 48.45 | 47.33 | 47.62 | 47.62 | 1.21% | 1,145,740 |
| Mar 12, 2026 | 48.53 | 48.54 | 46.75 | 47.05 | 47.05 | -6.54% | 1,204,547 |
| Mar 11, 2026 | 50.52 | 50.67 | 49.81 | 50.34 | 50.34 | -1.18% | 1,126,566 |
| Mar 10, 2026 | 50.25 | 51.97 | 49.66 | 50.94 | 50.94 | 4.47% | 2,252,520 |
| Mar 9, 2026 | 46.08 | 48.92 | 45.57 | 48.76 | 48.76 | 1.44% | 1,931,882 |
| Mar 6, 2026 | 47.09 | 48.93 | 46.63 | 48.07 | 48.07 | -1.05% | 1,550,315 |
| Mar 5, 2026 | 49.70 | 50.12 | 47.55 | 48.58 | 48.58 | -5.98% | 1,760,677 |
| Mar 4, 2026 | 52.49 | 52.59 | 50.82 | 51.67 | 51.67 | 3.46% | 1,763,003 |
| Mar 3, 2026 | 47.87 | 50.66 | 47.11 | 49.94 | 49.94 | -3.78% | 2,417,315 |
| Mar 2, 2026 | 52.97 | 53.96 | 51.68 | 51.90 | 51.90 | -7.59% | 2,079,125 |
| 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 |