LATAM Airlines Group S.A. LTM
NYSE
$48.62-1.38 (-2.76%)
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 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $50.00 | -0.50% | $49.71 | $50.37 | $49.63 | 302.70K |
| 2026-10-09 | $50.25 | -0.38% | $50.06 | $50.35 | $49.22 | 801.40K |
| 2026-10-08 | $50.44 | -1.04% | $50.05 | $50.81 | $49.94 | 579.00K |
| 2026-10-07 | $50.97 | -2.41% | $50.87 | $51.37 | $50.67 | 523.80K |
| 2026-10-06 | $52.23 | +2.84% | $51.77 | $52.73 | $51.70 | 921.00K |
| 2026-10-05 | $50.79 | +5.99% | $49.56 | $51.47 | $49.56 | 1.65M |
| 2026-10-02 | $47.92 | +0.38% | $48.97 | $48.97 | $47.55 | 865.30K |
| 2026-10-01 | $47.74 | -4.31% | $49.41 | $49.58 | $47.38 | 1.16M |
| 2026-09-30 | $49.89 | -2.29% | $50.93 | $51.19 | $49.79 | 751.00K |
| 2026-09-29 | $51.06 | -0.85% | $52.09 | $52.16 | $50.74 | 866.00K |
| 2026-09-28 | $51.50 | -1.81% | $51.49 | $52.38 | $51.03 | 327.90K |
| 2026-09-25 | $52.45 | +1.53% | $52.47 | $52.67 | $51.47 | 573.00K |
| 2026-09-24 | $51.66 | -1.52% | $51.85 | $52.62 | $51.35 | 675.20K |
| 2026-09-23 | $52.46 | -1.85% | $52.60 | $53.14 | $52.10 | 664.20K |
| 2026-09-22 | $53.45 | +0.26% | $54.33 | $54.91 | $53.06 | 627.80K |
| 2026-09-21 | $53.31 | +4.22% | $52.00 | $53.45 | $51.58 | 734.00K |
| 2026-09-18 | $51.15 | -0.39% | $51.10 | $51.61 | $50.57 | 622.90K |
| 2026-09-17 | $51.35 | +2.56% | $50.84 | $51.65 | $50.72 | 593.90K |
| 2026-09-16 | $50.07 | -0.65% | $50.76 | $51.61 | $49.65 | 695.90K |
| 2026-09-15 | $50.40 | -0.81% | $51.00 | $51.01 | $50.12 | 624.30K |
| 2026-09-14 | $50.81 | -0.94% | $49.60 | $50.92 | $49.54 | 576.00K |
| 2026-09-11 | $51.29 | +1.20% | $51.49 | $51.59 | $50.61 | 746.70K |
| 2026-09-10 | $50.68 | -2.59% | $51.07 | $51.72 | $50.40 | 881.20K |
| 2026-09-09 | $52.03 | -0.80% | $51.79 | $52.47 | $51.25 | 1.14M |
| 2026-09-08 | $52.45 | -0.04% | $52.53 | $53.04 | $52.14 | 660.90K |
| 2026-09-04 | $52.47 | +1.43% | $51.79 | $52.79 | $51.79 | 306.50K |
| 2026-09-03 | $51.73 | +0.98% | $51.74 | $52.32 | $51.37 | 787.70K |
| 2026-09-02 | $51.23 | +3.94% | $50.99 | $51.84 | $50.62 | 763.20K |
| 2026-09-01 | $49.29 | -0.96% | $49.30 | $50.31 | $49.19 | 1.16M |
| 2026-08-31 | $49.77 | -1.50% | $49.92 | $50.26 | $49.35 | 897.80K |
| 2026-08-28 | $50.53 | -1.31% | $51.47 | $51.64 | $50.44 | 832.60K |
| 2026-08-27 | $51.20 | -2.48% | $52.28 | $52.55 | $50.78 | 1.27M |
| 2026-08-26 | $52.50 | -4.02% | $54.67 | $54.81 | $52.42 | 1.73M |
| 2026-08-25 | $54.70 | +2.90% | $54.71 | $54.79 | $53.28 | 658.50K |
| 2026-08-24 | $53.16 | +3.12% | $51.74 | $53.53 | $51.74 | 913.40K |
| 2026-08-21 | $51.55 | +2.10% | $50.87 | $51.70 | $50.50 | 466.40K |
| 2026-08-20 | $50.49 | -1.75% | $50.98 | $51.24 | $50.19 | 808.90K |
| 2026-08-19 | $51.39 | +1.68% | $51.35 | $51.75 | $51.02 | 667.90K |
| 2026-08-18 | $50.54 | -3.35% | $51.76 | $52.00 | $50.20 | 1.24M |
| 2026-08-17 | $52.29 | +0.06% | $52.27 | $52.52 | $51.92 | 566.30K |
| 2026-08-14 | $52.26 | -0.31% | $53.10 | $53.10 | $52.03 | 488.10K |
| 2026-08-13 | $52.42 | -0.04% | $53.03 | $53.13 | $52.31 | 528.20K |
| 2026-08-12 | $52.44 | -1.08% | $53.77 | $53.83 | $52.18 | 576.90K |
| 2026-08-11 | $53.01 | -1.36% | $54.24 | $54.52 | $52.93 | 794.60K |
| 2026-08-10 | $53.74 | -5.25% | $55.76 | $55.95 | $53.68 | 588.40K |
| 2026-08-07 | $56.72 | -1.27% | $57.54 | $57.81 | $56.47 | 393.50K |
| 2026-08-06 | $57.45 | -0.43% | $57.01 | $59.06 | $56.18 | 1.07M |
| 2026-08-05 | $57.70 | +3.67% | $56.90 | $59.18 | $56.35 | 1.68M |
| 2026-08-04 | $55.66 | +2.11% | $56.37 | $56.68 | $55.33 | 820.00K |
| 2026-08-03 | $54.51 | +3.32% | $54.44 | $54.99 | $54.31 | 576.80K |
| 2026-07-31 | $52.76 | -2.19% | $53.66 | $53.88 | $52.67 | 418.60K |
| 2026-07-30 | $53.94 | +3.63% | $52.94 | $54.21 | $52.93 | 437.40K |
| 2026-07-29 | $52.05 | -2.76% | $51.84 | $53.18 | $51.00 | 916.50K |
| 2026-07-28 | $53.53 | +2.33% | $52.70 | $53.70 | $51.63 | 569.40K |
| 2026-07-27 | $52.31 | +4.31% | $52.03 | $52.53 | $51.00 | 997.00K |
| 2026-07-24 | $50.15 | +0.62% | $50.17 | $51.39 | $49.83 | 707.50K |
| 2026-07-23 | $49.84 | -2.77% | $49.28 | $50.12 | $49.26 | 596.80K |
| 2026-07-22 | $51.26 | -0.60% | $51.24 | $51.45 | $50.91 | 624.40K |
| 2026-07-21 | $51.57 | -0.33% | $52.30 | $52.69 | $51.52 | 435.10K |
| 2026-07-20 | $51.74 | -1.56% | $52.59 | $53.03 | $51.40 | 735.60K |
| 2026-07-17 | $52.56 | -1.17% | $51.76 | $53.49 | $51.74 | 881.90K |
| 2026-07-16 | $53.18 | -3.08% | $55.34 | $55.34 | $52.92 | 636.90K |
| 2026-07-15 | $54.87 | +2.54% | $53.53 | $55.28 | $53.49 | 556.10K |
| 2026-07-14 | $53.51 | +0.34% | $54.61 | $54.61 | $52.77 | 869.60K |
| 2026-07-13 | $53.33 | -5.53% | $56.08 | $56.08 | $53.13 | 1.15M |
| 2026-07-10 | $56.45 | -1.03% | $57.04 | $57.69 | $56.41 | 913.90K |
| 2026-07-09 | $57.04 | +4.66% | $55.49 | $57.26 | $55.48 | 698.50K |
| 2026-07-08 | $54.50 | -3.93% | $55.35 | $55.48 | $53.44 | 1.18M |
| 2026-07-07 | $56.73 | -1.24% | $57.60 | $57.81 | $56.14 | 573.80K |
| 2026-07-06 | $57.44 | +1.79% | $56.91 | $57.45 | $56.12 | 682.70K |
| 2026-07-02 | $56.43 | -0.84% | $56.33 | $58.50 | $55.70 | 640.90K |
| 2026-07-01 | $56.91 | -2.33% | $58.02 | $58.11 | $56.70 | 370.80K |
| 2026-06-30 | $58.27 | -0.73% | $58.41 | $58.65 | $57.73 | 485.80K |
| 2026-06-29 | $58.70 | -0.05% | $58.00 | $58.76 | $57.66 | 298.30K |
| 2026-06-26 | $58.73 | +3.22% | $56.36 | $58.92 | $56.36 | 958.70K |
| 2026-06-25 | $56.90 | -0.26% | $57.14 | $57.97 | $56.62 | 649.90K |
| 2026-06-24 | $57.05 | +2.35% | $56.40 | $57.82 | $56.29 | 1.15M |
| 2026-06-23 | $55.74 | +0.02% | $53.63 | $56.48 | $53.41 | 748.10K |
| 2026-06-22 | $55.73 | -0.21% | $55.89 | $56.48 | $54.85 | 721.60K |
| 2026-06-18 | $55.85 | +2.40% | $55.86 | $56.78 | $55.45 | 1.43M |
| 2026-06-17 | $54.54 | -0.85% | $55.30 | $55.79 | $54.47 | 875.70K |
| 2026-06-16 | $55.01 | +0.27% | $56.08 | $56.32 | $54.88 | 557.40K |
| 2026-06-15 | $54.86 | +3.02% | $55.49 | $57.55 | $54.81 | 1.62M |
| 2026-06-12 | $53.25 | +3.46% | $52.25 | $53.42 | $51.47 | 1.12M |
| 2026-06-11 | $51.47 | +8.54% | $47.28 | $51.62 | $47.28 | 653.90K |
| 2026-06-10 | $47.42 | -3.74% | $48.50 | $48.95 | $47.26 | 706.70K |
| 2026-06-09 | $49.26 | +4.76% | $47.82 | $49.42 | $47.14 | 1.01M |
| 2026-06-08 | $47.02 | -2.69% | $48.11 | $48.41 | $46.61 | 584.20K |
| 2026-06-05 | $48.32 | -2.80% | $49.03 | $49.57 | $48.19 | 533.90K |
| 2026-06-04 | $49.71 | 0.00% | $50.03 | $51.05 | $49.20 | 632.80K |