LATAM Airlines Group S.A. (LTM)
NYSE: LTM · Real-Time Price · USD
58.73
+1.83 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
58.64
-0.09 (-0.15%)
After-hours: Jun 26, 2026, 7:00 PM EDT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 56.36 | 58.92 | 56.36 | 58.73 | 58.73 | 3.22% | 883,648 |
| Jun 25, 2026 | 57.14 | 57.98 | 56.62 | 56.90 | 56.90 | -0.26% | 609,493 |
| Jun 24, 2026 | 56.40 | 57.82 | 56.29 | 57.05 | 57.05 | 2.35% | 1,034,218 |
| Jun 23, 2026 | 53.63 | 56.48 | 53.41 | 55.74 | 55.74 | 0.02% | 748,134 |
| Jun 22, 2026 | 55.89 | 56.48 | 54.85 | 55.73 | 55.73 | -0.21% | 660,251 |
| Jun 18, 2026 | 55.86 | 56.78 | 55.45 | 55.85 | 55.85 | 2.40% | 1,249,000 |
| Jun 17, 2026 | 55.30 | 55.80 | 54.47 | 54.54 | 54.54 | -0.85% | 875,658 |
| Jun 16, 2026 | 56.08 | 56.32 | 54.88 | 55.01 | 55.01 | 0.27% | 544,177 |
| Jun 15, 2026 | 55.49 | 57.55 | 54.82 | 54.86 | 54.86 | 3.02% | 1,618,646 |
| Jun 12, 2026 | 52.25 | 53.42 | 51.47 | 53.25 | 53.25 | 3.46% | 1,117,644 |
| Jun 11, 2026 | 47.28 | 51.62 | 47.28 | 51.47 | 51.47 | 8.54% | 646,127 |
| Jun 10, 2026 | 48.50 | 48.95 | 47.27 | 47.42 | 47.42 | -3.74% | 699,180 |
| Jun 9, 2026 | 47.82 | 49.42 | 47.14 | 49.26 | 49.26 | 4.76% | 1,011,987 |
| Jun 8, 2026 | 48.11 | 48.41 | 46.61 | 47.02 | 47.02 | -2.69% | 574,234 |
| Jun 5, 2026 | 49.03 | 49.57 | 48.19 | 48.32 | 48.32 | -2.80% | 513,450 |
| Jun 4, 2026 | 50.03 | 51.05 | 49.20 | 49.71 | 49.71 | - | 632,820 |
| Jun 3, 2026 | 50.88 | 51.14 | 49.08 | 49.71 | 49.71 | -2.55% | 621,801 |
| Jun 2, 2026 | 51.92 | 51.92 | 50.75 | 51.01 | 51.01 | -2.00% | 395,044 |
| Jun 1, 2026 | 53.63 | 53.63 | 50.97 | 52.05 | 52.05 | -3.04% | 982,352 |
| May 29, 2026 | 52.63 | 54.11 | 52.63 | 53.68 | 53.68 | 1.04% | 866,831 |
| May 28, 2026 | 51.94 | 53.47 | 51.57 | 53.13 | 53.13 | - | 1,295,578 |
| May 27, 2026 | 52.88 | 54.07 | 52.88 | 53.13 | 53.13 | 1.66% | 925,234 |
| May 26, 2026 | 52.10 | 52.45 | 51.33 | 52.26 | 52.26 | 4.75% | 710,755 |
| May 22, 2026 | 51.14 | 51.50 | 49.81 | 49.89 | 49.89 | -2.06% | 526,076 |
| May 21, 2026 | 49.42 | 51.99 | 48.40 | 50.94 | 50.94 | 1.13% | 797,386 |
| May 20, 2026 | 46.50 | 50.40 | 46.19 | 50.37 | 50.37 | 8.91% | 806,027 |
| May 19, 2026 | 46.52 | 46.90 | 46.03 | 46.25 | 46.25 | -1.68% | 905,667 |
| May 18, 2026 | 47.19 | 48.07 | 46.49 | 47.04 | 47.04 | 0.28% | 812,561 |
| May 15, 2026 | 48.13 | 48.24 | 46.90 | 46.91 | 46.91 | -4.79% | 1,088,417 |
| May 14, 2026 | 48.98 | 49.32 | 47.76 | 49.27 | 49.27 | 3.23% | 868,109 |
| May 13, 2026 | 48.51 | 49.26 | 47.71 | 47.73 | 47.73 | -2.51% | 1,059,527 |
| May 12, 2026 | 49.42 | 49.46 | 48.30 | 48.96 | 48.96 | -1.45% | 546,906 |
| May 11, 2026 | 50.61 | 50.91 | 49.06 | 49.68 | 49.68 | -2.91% | 1,005,920 |
| May 8, 2026 | 51.80 | 52.29 | 50.71 | 51.17 | 51.17 | -1.14% | 1,077,009 |
| May 7, 2026 | 52.90 | 54.08 | 51.41 | 51.82 | 51.76 | -0.06% | 1,225,990 |
| May 6, 2026 | 50.47 | 52.47 | 49.76 | 51.85 | 51.79 | 12.08% | 1,766,101 |
| May 5, 2026 | 46.24 | 46.55 | 45.59 | 46.26 | 46.21 | 2.21% | 992,382 |
| May 4, 2026 | 46.86 | 47.32 | 45.09 | 45.26 | 45.21 | -4.23% | 799,172 |
| May 1, 2026 | 47.65 | 48.37 | 47.15 | 47.26 | 47.21 | -0.57% | 494,609 |
| Apr 30, 2026 | 47.67 | 48.29 | 47.23 | 47.53 | 47.48 | 1.32% | 680,713 |
| Apr 29, 2026 | 47.71 | 47.93 | 46.69 | 46.91 | 46.86 | -3.28% | 781,188 |
| Apr 28, 2026 | 48.63 | 48.92 | 47.77 | 48.50 | 48.44 | -1.12% | 899,565 |
| Apr 27, 2026 | 50.00 | 50.50 | 48.76 | 49.05 | 48.99 | -1.90% | 826,280 |
| Apr 24, 2026 | 50.83 | 50.83 | 49.90 | 50.00 | 49.94 | -0.56% | 617,705 |
| Apr 23, 2026 | 50.96 | 51.82 | 49.47 | 50.28 | 50.22 | -2.86% | 1,174,983 |
| Apr 22, 2026 | 53.42 | 53.42 | 51.06 | 51.76 | 51.70 | -1.95% | 1,289,019 |
| Apr 21, 2026 | 55.75 | 55.75 | 52.66 | 52.79 | 52.73 | -3.95% | 841,705 |
| Apr 20, 2026 | 55.19 | 55.37 | 54.52 | 54.96 | 54.90 | -1.26% | 676,170 |
| Apr 17, 2026 | 55.72 | 57.18 | 55.31 | 55.66 | 55.60 | 5.08% | 1,751,013 |
| Apr 16, 2026 | 53.49 | 54.14 | 52.59 | 52.97 | 52.91 | -1.12% | 693,758 |
| Apr 15, 2026 | 54.28 | 54.50 | 53.51 | 53.57 | 53.51 | -0.96% | 896,579 |
| Apr 14, 2026 | 53.41 | 54.94 | 53.41 | 54.09 | 54.03 | 2.54% | 925,869 |
| Apr 13, 2026 | 52.03 | 52.82 | 51.49 | 52.75 | 52.69 | -0.85% | 769,545 |
| Apr 10, 2026 | 53.56 | 54.31 | 52.66 | 53.20 | 53.14 | 0.19% | 856,753 |
| Apr 9, 2026 | 51.81 | 53.79 | 51.37 | 53.10 | 53.04 | 0.93% | 784,062 |
| Apr 8, 2026 | 52.00 | 53.85 | 52.00 | 52.61 | 52.55 | 10.27% | 2,650,726 |
| Apr 7, 2026 | 47.71 | 48.08 | 47.00 | 47.71 | 47.66 | -0.81% | 1,022,488 |
| Apr 6, 2026 | 48.99 | 49.82 | 48.06 | 48.10 | 48.04 | -2.22% | 470,336 |
| Apr 2, 2026 | 48.18 | 49.70 | 47.87 | 49.19 | 49.13 | -3.17% | 856,140 |
| Apr 1, 2026 | 50.97 | 51.73 | 50.37 | 50.80 | 50.74 | 2.75% | 1,599,994 |
| Mar 31, 2026 | 47.40 | 49.83 | 47.37 | 49.44 | 49.38 | 6.97% | 1,486,022 |
| Mar 30, 2026 | 47.77 | 48.30 | 45.97 | 46.22 | 46.17 | -3.69% | 1,569,016 |
| Mar 27, 2026 | 48.69 | 49.65 | 47.81 | 47.99 | 47.93 | -1.44% | 493,843 |
| Mar 26, 2026 | 49.29 | 50.29 | 48.43 | 48.69 | 48.63 | -1.91% | 778,995 |
| Mar 25, 2026 | 50.46 | 50.46 | 49.56 | 49.64 | 49.58 | 1.24% | 447,889 |
| Mar 24, 2026 | 48.61 | 50.20 | 48.51 | 49.03 | 48.97 | -1.19% | 662,598 |
| Mar 23, 2026 | 49.41 | 50.28 | 48.79 | 49.62 | 49.56 | 4.00% | 1,565,715 |
| Mar 20, 2026 | 48.23 | 48.71 | 46.67 | 47.71 | 47.66 | -3.24% | 1,705,411 |
| Mar 19, 2026 | 47.76 | 49.75 | 47.54 | 49.31 | 49.25 | 1.50% | 866,031 |
| Mar 18, 2026 | 49.51 | 49.95 | 48.30 | 48.58 | 48.52 | -3.13% | 935,112 |
| Mar 17, 2026 | 50.94 | 51.22 | 49.62 | 50.15 | 50.09 | 1.29% | 1,038,975 |
| Mar 16, 2026 | 49.04 | 49.60 | 48.74 | 49.51 | 49.45 | 3.97% | 917,009 |
| Mar 13, 2026 | 48.16 | 48.45 | 47.33 | 47.62 | 47.57 | 1.21% | 1,145,758 |
| Mar 12, 2026 | 48.53 | 48.54 | 46.75 | 47.05 | 47.00 | -6.54% | 1,204,756 |
| Mar 11, 2026 | 50.52 | 50.67 | 49.81 | 50.34 | 50.28 | -1.18% | 1,141,841 |
| Mar 10, 2026 | 50.25 | 51.97 | 49.66 | 50.94 | 50.88 | 4.47% | 2,275,474 |
| Mar 9, 2026 | 46.08 | 48.92 | 45.57 | 48.76 | 48.70 | 1.44% | 1,951,044 |
| Mar 6, 2026 | 47.09 | 48.93 | 46.63 | 48.07 | 48.01 | -1.05% | 1,627,615 |
| Mar 5, 2026 | 49.70 | 50.12 | 47.55 | 48.58 | 48.52 | -5.98% | 1,801,674 |
| Mar 4, 2026 | 52.49 | 52.59 | 50.82 | 51.67 | 51.61 | 3.46% | 1,963,004 |
| Mar 3, 2026 | 47.87 | 50.66 | 47.11 | 49.94 | 49.88 | -3.78% | 2,487,773 |
| Mar 2, 2026 | 52.97 | 53.96 | 51.68 | 51.90 | 51.84 | -7.59% | 2,122,324 |
| Feb 27, 2026 | 57.37 | 57.56 | 55.97 | 56.16 | 56.10 | -3.59% | 1,198,535 |
| Feb 26, 2026 | 58.33 | 58.58 | 57.13 | 58.25 | 58.18 | -0.21% | 1,084,797 |
| Feb 25, 2026 | 59.11 | 59.34 | 57.97 | 58.37 | 58.30 | 0.62% | 2,026,128 |
| Feb 24, 2026 | 57.06 | 58.14 | 56.59 | 58.01 | 57.94 | 2.31% | 1,032,406 |
| Feb 23, 2026 | 57.71 | 58.26 | 56.32 | 56.70 | 56.63 | -1.60% | 1,340,063 |
| Feb 20, 2026 | 57.32 | 58.53 | 56.56 | 57.62 | 57.55 | -0.89% | 1,733,288 |
| Feb 19, 2026 | 59.61 | 59.67 | 58.13 | 58.14 | 58.07 | -3.47% | 1,082,887 |
| Feb 18, 2026 | 60.48 | 60.82 | 59.94 | 60.23 | 60.16 | -0.48% | 1,101,445 |
| Feb 17, 2026 | 59.70 | 60.61 | 58.91 | 60.52 | 60.45 | 1.36% | 2,588,681 |
| Feb 13, 2026 | 60.32 | 60.32 | 58.79 | 59.71 | 59.64 | -2.48% | 1,718,626 |
| Feb 12, 2026 | 62.04 | 62.20 | 60.79 | 61.23 | 61.16 | -0.23% | 3,401,008 |
| Feb 11, 2026 | 61.83 | 62.32 | 61.25 | 61.37 | 61.30 | 0.34% | 3,081,394 |
| Feb 10, 2026 | 61.96 | 62.40 | 60.90 | 61.16 | 61.09 | -5.69% | 6,877,273 |
| Feb 9, 2026 | 65.49 | 66.66 | 64.55 | 64.85 | 64.78 | 0.02% | 1,215,506 |
| Feb 6, 2026 | 65.59 | 65.69 | 64.30 | 64.84 | 64.77 | 0.73% | 1,269,337 |
| Feb 5, 2026 | 65.10 | 65.55 | 62.62 | 64.37 | 64.30 | 0.36% | 1,691,789 |
| Feb 4, 2026 | 67.71 | 67.71 | 63.39 | 64.14 | 64.07 | -5.31% | 2,244,854 |
| Feb 3, 2026 | 69.04 | 70.42 | 67.04 | 67.74 | 67.66 | -1.05% | 1,650,982 |