LTM | LATAM AIR GRP ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

LATAM AIR GRP ADR (LTM)

NYSE

$46.27-$0.005 (-0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$13.6B
Market Cap
6.55%
1-Year Change
Airlines
Industry

1 Month
-11.80%

Low Price$46.27

High Price$52.45
3 Months
-7.16%

Low Price$46.27

High Price$57.70
1 Year
+6.55%

Low Price$42.18

High Price$68.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	46.81	46.81	45.72	46.27	-2.01%	649,974
10/22/2026	47.20	48.49	46.78	47.22	-1.81%	928,302
10/21/2026	47.89	49.30	47.65	48.09	+0.67%	919,516
10/20/2026	47.21	49.23	47.12	47.77	+0.59%	705,331
10/19/2026	47.51	48.07	47.24	47.49	+0.04%	789,778
10/16/2026	48.33	49.07	47.04	47.47	-2.12%	685,374
10/15/2026	47.67	48.61	47.34	48.50	+2.49%	522,822
10/14/2026	48.22	48.24	46.91	47.32	-2.67%	970,399
10/13/2026	49.79	49.79	48.47	48.62	-2.76%	491,117
10/12/2026	49.71	50.37	49.63	50.00	-0.50%	302,718
10/09/2026	50.06	50.35	49.22	50.25	-0.38%	801,358
10/08/2026	50.05	50.81	49.94	50.44	-1.04%	578,975
10/07/2026	50.87	51.37	50.67	50.97	-2.41%	523,760
10/06/2026	51.77	52.73	51.70	52.23	+2.84%	920,693
10/05/2026	49.56	51.47	49.56	50.79	+5.99%	1,645,980
10/02/2026	48.97	48.97	47.55	47.92	+0.38%	906,013
10/01/2026	49.41	49.58	47.38	47.74	-4.31%	1,160,858
09/30/2026	50.93	51.19	49.79	49.89	-2.29%	751,054
09/29/2026	52.09	52.16	50.74	51.06	-0.85%	866,007
09/28/2026	51.49	52.38	51.03	51.50	-1.81%	327,935
09/25/2026	52.47	52.67	51.47	52.45	+1.53%	572,967
09/24/2026	51.85	52.62	51.35	51.66	-1.52%	675,214
09/23/2026	52.60	53.14	52.10	52.46	-1.85%	664,195
09/22/2026	54.33	54.91	53.07	53.45	+0.26%	627,793
09/21/2026	52.00	53.45	51.58	53.31	+4.22%	734,021
09/18/2026	51.10	51.61	50.57	51.15	-0.39%	622,898
09/17/2026	50.84	51.65	50.72	51.35	+2.56%	593,958
09/16/2026	50.76	51.61	49.66	50.07	-0.65%	695,890
09/15/2026	51.00	51.01	50.12	50.40	-0.81%	624,332
09/14/2026	49.60	50.92	49.54	50.81	-0.94%	575,972
09/11/2026	51.49	51.59	50.61	51.29	+1.20%	767,195
09/10/2026	51.07	51.73	50.40	50.68	-2.59%	880,964
09/09/2026	51.79	52.48	51.25	52.03	-0.80%	1,140,518
09/08/2026	52.53	53.04	52.14	52.45	-0.04%	660,901
09/04/2026	51.79	52.79	51.79	52.47	+1.43%	306,497
09/03/2026	51.74	52.32	51.37	51.73	+0.98%	787,737
09/02/2026	50.99	51.84	50.62	51.23	+3.94%	763,230
09/01/2026	49.30	50.31	49.19	49.29	-0.96%	1,159,355
08/31/2026	49.92	50.26	49.35	49.77	-1.50%	897,848
08/28/2026	51.47	51.64	50.44	50.53	-1.31%	840,077
08/27/2026	52.28	52.55	50.78	51.20	-2.48%	1,272,441
08/26/2026	54.67	54.81	52.42	52.50	-4.02%	1,733,296
08/25/2026	54.71	54.80	53.28	54.70	+2.90%	658,767
08/24/2026	51.74	53.53	51.74	53.16	+3.12%	913,429
08/21/2026	50.87	51.70	50.50	51.55	+2.10%	466,412
08/20/2026	50.98	51.24	50.19	50.49	-1.75%	808,859
08/19/2026	51.35	51.75	51.02	51.39	+1.68%	667,873
08/18/2026	51.76	52.00	50.20	50.54	-3.35%	1,237,916
08/17/2026	52.27	52.52	51.92	52.29	+0.06%	566,260
08/14/2026	53.10	53.10	52.03	52.26	-0.31%	488,133
08/13/2026	53.03	53.13	52.31	52.42	-0.04%	534,238
08/12/2026	53.77	53.83	52.18	52.44	-1.08%	615,940
08/11/2026	54.24	54.52	52.93	53.01	-1.36%	794,638
08/10/2026	55.76	55.95	53.68	53.74	-5.25%	588,423
08/07/2026	57.54	57.81	56.47	56.72	-1.27%	393,492
08/06/2026	57.01	59.06	56.18	57.45	-0.43%	1,073,187
08/05/2026	56.90	59.18	56.35	57.70	+3.67%	1,683,044
08/04/2026	56.37	56.68	55.34	55.66	+2.11%	820,189
08/04/2026	$0.44 Earnings
08/03/2026	54.44	54.99	54.31	54.51	+3.32%	576,783
07/31/2026	53.66	53.88	52.67	52.76	-2.19%	418,644
07/30/2026	52.94	54.21	52.93	53.94	+3.63%	437,365
07/29/2026	51.84	53.18	51.00	52.05	-2.76%	916,560
07/28/2026	52.70	53.70	51.63	53.53	+2.33%	568,242
07/27/2026	52.03	52.53	51.00	52.31	+4.31%	996,981
07/24/2026	50.17	51.39	49.83	50.15	+0.62%	707,537
07/23/2026	49.28	50.12	49.26	49.84	-2.77%	596,802
07/22/2026	51.24	51.45	50.91	51.26	-0.60%	624,430
07/21/2026	52.30	52.69	51.52	51.57	-0.33%	435,111
07/20/2026	52.59	53.03	51.40	51.74	-1.56%	735,634
07/17/2026	51.76	53.49	51.74	52.56	-1.17%	881,910
07/16/2026	55.34	55.34	52.92	53.18	-3.08%	636,903
07/15/2026	53.53	55.28	53.49	54.87	+2.54%	556,928
07/14/2026	54.61	54.61	52.77	53.51	+0.34%	869,521
07/13/2026	56.08	56.08	53.14	53.33	-5.53%	1,146,044
07/10/2026	57.04	57.69	56.41	56.45	-1.03%	913,935
07/09/2026	55.49	57.26	55.48	57.04	+4.66%	698,479
07/08/2026	55.35	55.48	53.44	54.50	-3.93%	1,175,229
07/07/2026	57.60	57.81	56.14	56.73	-1.24%	573,820
07/06/2026	56.91	57.45	56.12	57.44	+1.79%	682,667
07/02/2026	56.33	58.50	55.70	56.43	-0.84%	640,854
07/01/2026	58.02	58.11	56.70	56.91	-2.33%	370,754
06/30/2026	58.41	58.65	57.73	58.27	-0.73%	485,763
06/29/2026	58.00	58.76	57.66	58.70	-0.05%	298,341
06/26/2026	56.36	58.92	56.36	58.73	+3.22%	958,656
06/25/2026	57.14	57.98	56.62	56.90	-0.26%	649,904
06/24/2026	56.40	57.82	56.29	57.05	+2.35%	1,150,104
06/23/2026	53.63	56.48	53.41	55.74	+0.02%	748,143
06/22/2026	55.89	56.48	54.85	55.73	-0.21%	721,623
06/18/2026	55.86	56.78	55.45	55.85	+2.40%	1,425,202
06/17/2026	55.30	55.80	54.47	54.54	-0.85%	875,636
06/16/2026	56.08	56.32	54.88	55.01	+0.27%	557,230
06/15/2026	55.49	57.55	54.82	54.86	+3.02%	1,618,646
06/12/2026	52.25	53.42	51.47	53.25	+3.46%	1,117,610
06/11/2026	47.28	51.62	47.28	51.47	+8.54%	653,760
06/10/2026	48.50	48.95	47.27	47.42	-3.74%	706,591
06/09/2026	47.82	49.42	47.14	49.26	+4.76%	1,011,987
06/08/2026	48.11	48.41	46.61	47.02	-2.69%	584,310
06/05/2026	49.03	49.57	48.19	48.32	-2.80%	533,915
06/04/2026	50.03	51.05	49.20	49.71	0.00%	632,815