OMAB | GRUPO AERO SPADR-B | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

GRUPO AERO SPADR-B (OMAB)

NASDAQ

$109.17-$0.62 (-0.56%)

Price as of Nov 13, 2026 12:52 PM EST

$4.6B
Market Cap
9.70%
1-Year Change
Airports & Air Services
Industry

1 Month
+19.69%

Low Price$88.75

High Price$111.61
3 Months
+0.44%

Low Price$88.75

High Price$111.61
1 Year
+9.70%

Low Price$88.75

High Price$131.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	111.35	112.53	109.35	109.79	-1.63%	121,003
11/11/2026	111.00	112.00	110.34	111.61	+1.32%	61,089
11/10/2026	109.64	110.22	108.16	110.16	+0.38%	151,765
11/09/2026	111.17	111.17	108.67	109.74	+0.06%	46,011
11/06/2026	107.75	110.22	107.75	109.67	+0.56%	108,272
11/05/2026	108.25	109.66	106.59	109.06	+0.62%	122,087
11/04/2026	107.99	109.34	106.38	108.39	+2.48%	206,396
11/03/2026	106.17	106.72	104.54	105.77	+0.97%	115,171
11/02/2026	104.45	106.30	103.23	104.75	+1.78%	93,011
10/30/2026	101.87	103.44	101.87	102.92	+0.39%	114,757
10/29/2026	98.85	102.70	98.18	102.52	+4.35%	98,729
10/28/2026	99.83	99.83	96.86	98.25	-0.82%	112,882
10/27/2026	98.99	99.40	98.09	99.06	+0.07%	94,732
10/27/2026	$1.78 Earnings
10/26/2026	98.92	100.03	97.88	98.99	+0.48%	93,472
10/23/2026	98.38	98.83	96.84	98.52	+0.14%	78,500
10/22/2026	97.52	100.26	97.52	98.38	-0.26%	191,370
10/21/2026	94.90	99.22	94.75	98.64	+3.94%	224,339
10/20/2026	92.52	95.76	92.01	94.90	+2.89%	180,515
10/19/2026	91.73	93.09	91.55	92.23	+0.56%	61,527
10/16/2026	91.95	92.21	90.73	91.72	+0.43%	59,379
10/15/2026	88.45	92.21	87.41	91.33	+2.91%	136,459
10/14/2026	88.52	89.55	87.31	88.75	-1.20%	100,578
10/13/2026	92.01	92.01	89.46	89.83	-2.07%	115,305
10/12/2026	89.70	92.32	89.50	91.73	+1.61%	96,798
10/09/2026	90.85	91.79	89.51	90.28	-0.17%	250,104
10/08/2026	91.05	91.27	88.22	90.43	-1.37%	246,841
10/07/2026	93.49	94.45	91.60	91.69	-3.12%	135,727
10/06/2026	95.78	96.32	94.59	94.64	-0.36%	174,077
10/05/2026	95.65	95.70	93.65	94.98	+0.84%	107,131
10/02/2026	94.96	96.24	92.33	94.19	+0.01%	209,967
10/01/2026	96.00	96.00	93.24	94.18	-2.52%	228,766
09/30/2026	99.13	99.21	96.21	96.61	-2.24%	641,766
09/29/2026	102.39	103.19	97.74	98.82	-2.99%	214,415
09/28/2026	103.02	103.57	101.60	101.87	-1.13%	141,021
09/25/2026	101.70	103.28	101.04	103.03	+1.95%	112,692
09/24/2026	101.48	102.04	99.92	101.06	-0.24%	157,493
09/23/2026	101.38	102.34	100.39	101.30	-1.12%	84,516
09/22/2026	100.06	103.55	98.89	102.45	+2.90%	239,984
09/21/2026	97.45	99.85	96.43	99.56	+2.17%	85,746
09/18/2026	97.14	100.33	96.61	97.45	-0.10%	252,611
09/17/2026	98.70	98.86	96.36	97.55	+0.39%	109,537
09/16/2026	97.48	98.48	95.89	97.17	+0.21%	129,619
09/15/2026	98.10	98.10	95.95	96.97	-1.25%	75,078
09/14/2026	98.01	99.02	96.89	98.20	-0.54%	76,408
09/11/2026	98.75	98.83	97.42	98.73	+0.61%	92,435
09/10/2026	98.83	99.50	97.79	98.13	-1.23%	75,694
09/09/2026	99.58	103.33	99.01	99.35	+0.05%	125,853
09/08/2026	100.46	101.83	99.21	99.30	-0.42%	93,790
09/04/2026	98.26	100.70	98.26	99.72	+0.51%	60,247
09/03/2026	100.80	100.85	99.02	99.21	-0.85%	91,304
09/02/2026	98.39	100.84	97.73	100.06	+2.50%	96,802
09/01/2026	98.30	100.68	97.40	97.62	-1.69%	99,323
08/31/2026	101.02	101.02	99.02	99.30	-1.35%	98,229
08/28/2026	103.02	104.57	100.24	100.66	-2.05%	37,429
08/27/2026	101.50	103.60	101.50	102.77	-0.08%	70,083
08/26/2026	105.11	105.11	102.69	102.85	-1.31%	63,023
08/25/2026	103.55	104.96	102.57	104.22	+1.27%	79,138
08/24/2026	103.74	104.17	101.88	102.91	+0.04%	69,225
08/21/2026	102.44	104.20	102.18	102.87	+0.89%	105,403
08/20/2026	100.99	102.24	100.87	101.96	-0.06%	93,237
08/19/2026	101.71	103.88	101.71	102.02	+1.16%	118,090
08/18/2026	102.79	103.13	99.67	100.85	-1.89%	72,289
08/17/2026	102.97	103.94	102.12	102.79	-0.58%	35,116
08/14/2026	108.05	108.05	103.15	103.39	-3.81%	50,482
08/13/2026	109.31	109.31	107.16	107.49	-1.66%	36,126
08/12/2026	109.20	110.01	108.12	109.31	+0.84%	53,819
08/11/2026	108.19	109.37	107.22	108.40	-0.12%	62,293
08/10/2026	110.29	110.29	106.63	108.53	-1.73%	74,459
08/07/2026	112.24	112.27	110.20	110.44	-0.69%	24,454
08/06/2026	108.17	111.77	108.13	111.21	+1.46%	48,256
08/05/2026	112.30	112.59	109.40	109.61	-1.25%	90,591
08/04/2026	107.29	112.16	107.13	111.00	+4.00%	75,227
08/03/2026	106.83	107.56	105.45	106.73	-0.16%	89,599
07/31/2026	108.41	108.41	106.45	106.90	-1.10%	48,561
07/30/2026	107.19	108.42	106.95	108.09	+1.61%	45,525
07/29/2026	106.62	108.99	106.23	106.38	-1.75%	53,872
07/28/2026	103.71	109.96	103.32	108.27	+3.31%	76,736
07/27/2026	105.25	105.61	103.67	104.80	+1.32%	51,045
07/24/2026	104.27	104.27	102.30	103.43	-0.68%	34,059
07/23/2026	104.34	105.05	103.60	104.14	-1.15%	46,670
07/22/2026	105.83	107.06	103.96	105.35	+1.07%	86,856
07/21/2026	105.32	105.32	103.18	104.23	+0.21%	43,369
07/20/2026	105.44	106.06	103.83	104.01	-1.23%	66,773
07/17/2026	106.30	106.75	104.85	105.31	-1.77%	112,754
07/17/2026	$1.74 Earnings
07/16/2026	106.95	108.37	106.22	107.21	-0.64%	44,963
07/15/2026	107.43	109.59	107.43	107.90	+0.24%	90,943
07/14/2026	107.34	108.56	106.60	107.64	+1.42%	106,310
07/13/2026	107.32	108.35	105.97	106.13	-1.77%	39,784
07/10/2026	108.33	109.01	106.89	108.04	-0.27%	36,077
07/09/2026	108.67	110.09	108.10	108.33	+0.96%	72,687
07/08/2026	106.99	107.68	105.05	107.30	+0.12%	80,719
07/07/2026	112.12	113.34	106.16	107.17	-5.19%	76,188
07/06/2026	112.77	114.73	112.47	113.04	+1.17%	98,203
07/02/2026	112.66	112.80	110.47	111.73	-0.42%	63,520
07/01/2026	113.09	113.40	111.45	112.20	-0.79%	95,741
06/30/2026	113.98	115.57	112.84	113.09	-0.17%	154,921
06/29/2026	112.63	113.56	110.94	113.28	+1.15%	95,217
06/26/2026	112.42	113.73	110.99	111.99	-0.02%	104,304