Grupo Aeroméxico, S.A.B. de C.V. AERO
NYSE
$15.88-0.19 (-1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 234 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $15.88 | -1.18% | $16.20 | $16.30 | $15.70 | 329.95K |
| 2026-10-12 | $16.07 | +3.21% | $15.51 | $16.25 | $15.47 | 409.90K |
| 2026-10-09 | $15.57 | -1.33% | $15.94 | $15.94 | $15.14 | 608.80K |
| 2026-10-08 | $15.78 | -3.37% | $16.33 | $16.36 | $15.50 | 362.60K |
| 2026-10-07 | $16.33 | -2.39% | $16.27 | $16.57 | $15.89 | 244.20K |
| 2026-10-06 | $16.73 | +7.80% | $15.73 | $16.73 | $15.45 | 413.70K |
| 2026-10-05 | $15.52 | +0.84% | $15.58 | $15.59 | $15.20 | 189.40K |
| 2026-10-02 | $15.39 | +3.15% | $15.18 | $15.48 | $14.93 | 330.90K |
| 2026-10-01 | $14.92 | -5.51% | $15.74 | $15.93 | $14.72 | 558.80K |
| 2026-09-30 | $15.79 | -0.32% | $15.87 | $16.01 | $15.41 | 453.20K |
| 2026-09-29 | $15.84 | +0.83% | $15.78 | $16.06 | $15.50 | 272.10K |
| 2026-09-28 | $15.71 | -0.70% | $15.64 | $16.68 | $15.38 | 347.20K |
| 2026-09-25 | $15.82 | +1.54% | $15.63 | $15.96 | $15.37 | 250.80K |
| 2026-09-24 | $15.58 | -1.39% | $15.71 | $15.76 | $15.29 | 275.50K |
| 2026-09-23 | $15.80 | -3.83% | $16.05 | $16.27 | $15.75 | 297.90K |
| 2026-09-22 | $16.43 | +3.01% | $16.33 | $16.57 | $16.06 | 379.10K |
| 2026-09-21 | $15.95 | +3.44% | $15.60 | $16.12 | $15.59 | 400.80K |
| 2026-09-18 | $15.42 | +4.19% | $14.74 | $15.97 | $14.69 | 962.90K |
| 2026-09-17 | $14.80 | +0.14% | $15.17 | $15.32 | $14.65 | 353.90K |
| 2026-09-16 | $14.78 | +0.20% | $14.77 | $15.09 | $14.58 | 345.70K |
| 2026-09-15 | $14.75 | -4.72% | $15.50 | $15.50 | $14.58 | 538.70K |
| 2026-09-14 | $15.48 | +3.13% | $15.00 | $15.60 | $14.73 | 235.10K |
| 2026-09-11 | $15.01 | -1.25% | $15.65 | $15.66 | $15.00 | 112.70K |
| 2026-09-10 | $15.20 | -3.31% | $15.48 | $15.73 | $15.13 | 464.70K |
| 2026-09-09 | $15.72 | +0.90% | $15.58 | $16.00 | $15.50 | 329.60K |
| 2026-09-08 | $15.58 | -1.33% | $15.72 | $15.99 | $15.34 | 264.40K |
| 2026-09-04 | $15.79 | +2.33% | $15.50 | $16.19 | $15.50 | 444.60K |
| 2026-09-03 | $15.43 | +4.40% | $14.99 | $15.53 | $14.71 | 260.00K |
| 2026-09-02 | $14.78 | +1.51% | $14.64 | $14.99 | $14.64 | 144.60K |
| 2026-09-01 | $14.56 | +0.34% | $14.28 | $14.64 | $14.28 | 490.10K |
| 2026-08-31 | $14.51 | -0.96% | $14.43 | $14.86 | $14.30 | 566.80K |
| 2026-08-28 | $14.65 | -3.24% | $15.30 | $15.32 | $14.50 | 350.90K |
| 2026-08-27 | $15.14 | +2.16% | $14.94 | $15.32 | $14.59 | 469.90K |
| 2026-08-26 | $14.82 | -1.85% | $15.13 | $15.35 | $14.81 | 298.00K |
| 2026-08-25 | $15.10 | +4.79% | $14.65 | $15.13 | $14.51 | 273.10K |
| 2026-08-24 | $14.41 | +5.03% | $14.00 | $14.47 | $13.82 | 251.60K |
| 2026-08-21 | $13.72 | +3.31% | $13.50 | $13.93 | $13.32 | 380.90K |
| 2026-08-20 | $13.28 | -7.33% | $14.12 | $14.48 | $13.15 | 483.30K |
| 2026-08-19 | $14.33 | -3.18% | $14.92 | $14.99 | $14.28 | 293.70K |
| 2026-08-18 | $14.80 | -5.79% | $15.47 | $15.64 | $14.75 | 251.80K |
| 2026-08-17 | $15.71 | -0.25% | $15.88 | $15.93 | $15.30 | 697.40K |
| 2026-08-14 | $15.75 | -0.63% | $15.84 | $16.16 | $15.45 | 252.60K |
| 2026-08-13 | $15.85 | +1.80% | $15.64 | $16.00 | $15.64 | 162.90K |
| 2026-08-12 | $15.57 | -1.08% | $15.67 | $15.97 | $15.39 | 229.80K |
| 2026-08-11 | $15.74 | -0.13% | $15.92 | $16.00 | $15.67 | 204.30K |
| 2026-08-10 | $15.76 | -0.88% | $15.75 | $15.99 | $15.36 | 350.10K |
| 2026-08-07 | $15.90 | +0.95% | $15.90 | $16.24 | $15.18 | 160.60K |
| 2026-08-06 | $15.75 | -2.48% | $16.10 | $16.34 | $15.51 | 98.50K |
| 2026-08-05 | $16.15 | +0.12% | $16.13 | $16.19 | $15.81 | 174.20K |
| 2026-08-04 | $16.13 | +0.62% | $16.10 | $16.61 | $15.73 | 372.80K |
| 2026-08-03 | $16.03 | +4.09% | $15.59 | $16.23 | $15.50 | 204.20K |
| 2026-07-31 | $15.40 | -0.65% | $15.65 | $15.69 | $15.10 | 253.20K |
| 2026-07-30 | $15.50 | +2.79% | $15.10 | $15.53 | $15.10 | 96.80K |
| 2026-07-29 | $15.08 | -3.08% | $15.39 | $15.55 | $14.76 | 240.80K |
| 2026-07-28 | $15.56 | +1.97% | $15.42 | $16.31 | $15.14 | 156.70K |
| 2026-07-27 | $15.26 | +1.94% | $15.21 | $15.46 | $14.81 | 292.10K |
| 2026-07-24 | $14.97 | +0.81% | $14.97 | $15.51 | $14.76 | 118.80K |
| 2026-07-23 | $14.85 | -2.30% | $14.79 | $15.76 | $14.56 | 408.60K |
| 2026-07-22 | $15.20 | -0.13% | $15.06 | $15.41 | $15.06 | 147.30K |
| 2026-07-21 | $15.22 | -1.81% | $15.75 | $15.85 | $15.12 | 367.20K |
| 2026-07-20 | $15.50 | +0.45% | $15.67 | $15.74 | $15.43 | 190.40K |
| 2026-07-17 | $15.43 | -3.14% | $15.79 | $15.92 | $15.27 | 178.60K |
| 2026-07-16 | $15.93 | +2.77% | $15.70 | $15.99 | $15.10 | 138.70K |
| 2026-07-15 | $15.50 | -0.96% | $15.80 | $16.01 | $15.50 | 82.70K |
| 2026-07-14 | $15.65 | +2.29% | $14.82 | $16.05 | $14.82 | 244.30K |
| 2026-07-13 | $15.30 | -8.55% | $16.59 | $16.90 | $15.17 | 272.70K |
| 2026-07-10 | $16.73 | +0.66% | $16.80 | $16.87 | $16.32 | 97.10K |
| 2026-07-09 | $16.62 | +0.24% | $16.63 | $16.97 | $16.26 | 134.50K |
| 2026-07-08 | $16.58 | -2.98% | $16.81 | $16.81 | $16.09 | 181.70K |
| 2026-07-07 | $17.09 | -1.33% | $17.19 | $17.52 | $16.94 | 107.80K |
| 2026-07-06 | $17.32 | -0.97% | $17.55 | $17.67 | $17.23 | 106.90K |
| 2026-07-02 | $17.49 | -0.68% | $17.89 | $18.01 | $17.26 | 81.10K |
| 2026-07-01 | $17.61 | -2.17% | $17.97 | $17.98 | $17.11 | 1.79M |
| 2026-06-30 | $18.00 | 0.00% | $18.11 | $18.16 | $17.43 | 513.00K |
| 2026-06-29 | $18.00 | -1.85% | $18.20 | $18.35 | $17.86 | 434.00K |
| 2026-06-26 | $18.34 | +0.16% | $18.09 | $18.80 | $17.66 | 319.10K |
| 2026-06-25 | $18.31 | +3.45% | $17.99 | $18.50 | $17.45 | 342.40K |
| 2026-06-24 | $17.70 | +0.63% | $17.55 | $18.12 | $17.20 | 179.50K |
| 2026-06-23 | $17.59 | +1.15% | $17.20 | $17.59 | $17.09 | 78.10K |
| 2026-06-22 | $17.39 | -1.42% | $17.70 | $17.90 | $17.33 | 88.40K |
| 2026-06-18 | $17.64 | +0.17% | $17.76 | $18.11 | $17.40 | 218.50K |
| 2026-06-17 | $17.61 | +2.15% | $17.44 | $17.93 | $17.26 | 213.00K |
| 2026-06-16 | $17.24 | -1.99% | $17.79 | $18.06 | $16.94 | 282.60K |
| 2026-06-15 | $17.59 | +1.44% | $17.83 | $18.55 | $17.57 | 308.90K |
| 2026-06-12 | $17.34 | +0.99% | $17.32 | $17.48 | $16.91 | 187.70K |
| 2026-06-11 | $17.17 | +6.78% | $16.17 | $17.39 | $16.13 | 164.60K |
| 2026-06-10 | $16.08 | -3.60% | $16.46 | $16.65 | $16.03 | 91.20K |
| 2026-06-09 | $16.68 | +5.24% | $16.03 | $16.96 | $16.03 | 162.10K |
| 2026-06-08 | $15.85 | -1.49% | $16.03 | $16.32 | $15.85 | 39.90K |
| 2026-06-05 | $16.09 | -0.31% | $16.17 | $16.34 | $16.03 | 63.90K |