NYSE : AERO
Grupo Aeroméxico, S.A.B. de C.V. — Price history
Industrials · Airlines · Mexico
Last price 15.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Aeroméxico, S.A.B. de C.V. (AERO) closed at 15.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.35 | 15.76 | 15.03 | 15.2 | 282,863 | +1.60% |
| 2026-10-30 | 14.94 | 15.33 | 14.715 | 14.96 | 256,278 | -1.71% |
| 2026-10-29 | 15.43 | 15.545 | 15.115 | 15.22 | 209,660 | +0.07% |
| 2026-10-28 | 14.64 | 15.42 | 14.64 | 15.21 | 645,506 | +4.25% |
| 2026-10-27 | 14.24 | 14.69 | 13.995 | 14.59 | 195,188 | +3.99% |
| 2026-10-26 | 15.32 | 15.32 | 13.97 | 14.03 | 352,242 | -7.45% |
| 2026-10-23 | 14.9 | 15.27 | 14.77 | 15.16 | 495,236 | -0.33% |
| 2026-10-22 | 14.88 | 15.37 | 14.706 | 15.21 | 255,123 | -0.33% |
| 2026-10-21 | 14.93 | 15.42 | 14.77 | 15.26 | 550,121 | +2.55% |
| 2026-10-20 | 15.28 | 15.67 | 14.25 | 14.88 | 787,224 | -6.36% |
| 2026-10-19 | 16.2 | 16.68 | 15.84 | 15.89 | 1,263,508 | -0.56% |
| 2026-10-16 | 16.46 | 16.475 | 15.93 | 15.98 | 558,781 | -2.26% |
| 2026-10-15 | 15.94 | 16.43 | 15.86 | 16.35 | 423,666 | +1.93% |
| 2026-10-14 | 15.69 | 16.335 | 15.49 | 16.04 | 436,953 | +1.01% |
| 2026-10-13 | 16.2 | 16.3 | 15.65 | 15.88 | 329,942 | -1.18% |
| 2026-10-12 | 15.51 | 16.25 | 15.47 | 16.07 | 409,863 | +3.21% |
| 2026-10-09 | 15.94 | 15.94 | 15.14 | 15.57 | 608,773 | -1.33% |
| 2026-10-08 | 16.33 | 16.36 | 15.5 | 15.78 | 362,600 | -3.37% |
| 2026-10-07 | 16.27 | 16.57 | 15.89 | 16.33 | 244,217 | -2.39% |
| 2026-10-06 | 15.73 | 16.73 | 15.45 | 16.73 | 413,676 | +7.80% |
| 2026-10-05 | 15.58 | 15.59 | 15.2 | 15.52 | 189,421 | +0.84% |
| 2026-10-02 | 15.18 | 15.48 | 14.93 | 15.39 | 330,873 | +3.15% |
| 2026-10-01 | 15.74 | 15.93 | 14.72 | 14.92 | 558,764 | -5.51% |
| 2026-09-30 | 15.87 | 16.015 | 15.415 | 15.79 | 453,245 | -0.32% |
| 2026-09-29 | 15.78 | 16.06 | 15.5 | 15.84 | 272,143 | +0.83% |
| 2026-09-28 | 15.64 | 16.68 | 15.38 | 15.71 | 347,178 | -0.70% |
| 2026-09-25 | 15.63 | 15.96 | 15.37 | 15.82 | 250,751 | +1.54% |
| 2026-09-24 | 15.71 | 15.76 | 15.29 | 15.58 | 275,491 | -1.39% |
| 2026-09-23 | 16.05 | 16.275 | 15.75 | 15.8 | 297,861 | -3.83% |
| 2026-09-22 | 16.33 | 16.573 | 16.06 | 16.43 | 379,127 | +3.01% |
| 2026-09-21 | 15.6 | 16.12 | 15.59 | 15.95 | 400,789 | +3.44% |
| 2026-09-18 | 14.74 | 15.97 | 14.69 | 15.42 | 962,936 | +4.19% |
| 2026-09-17 | 15.17 | 15.325 | 14.65 | 14.8 | 353,926 | +0.14% |
| 2026-09-16 | 14.77 | 15.085 | 14.58 | 14.78 | 341,679 | +0.20% |
| 2026-09-15 | 15.5 | 15.5 | 14.58 | 14.75 | 538,673 | -4.72% |
| 2026-09-14 | 15 | 15.595 | 14.735 | 15.48 | 233,114 | +3.13% |
| 2026-09-11 | 15.65 | 15.665 | 15 | 15.01 | 112,715 | -1.25% |
| 2026-09-10 | 15.48 | 15.73 | 15.13 | 15.2 | 463,691 | -3.31% |
| 2026-09-09 | 15.58 | 16 | 15.5 | 15.72 | 329,572 | +0.90% |
| 2026-09-08 | 15.72 | 15.995 | 15.34 | 15.58 | 264,382 | -1.33% |
| 2026-09-04 | 15.5 | 16.19 | 15.5 | 15.79 | 444,588 | +2.33% |
| 2026-09-03 | 14.99 | 15.53 | 14.71 | 15.43 | 260,002 | +4.40% |
| 2026-09-02 | 14.64 | 14.989 | 14.64 | 14.78 | 144,637 | +1.51% |
| 2026-09-01 | 14.28 | 14.64 | 14.28 | 14.56 | 490,118 | +0.34% |
| 2026-08-31 | 14.43 | 14.86 | 14.3 | 14.51 | 566,762 | -0.96% |
| 2026-08-28 | 15.3 | 15.325 | 14.5 | 14.65 | 350,944 | -3.24% |
| 2026-08-27 | 14.94 | 15.32 | 14.59 | 15.14 | 469,867 | +2.16% |
| 2026-08-26 | 15.13 | 15.35 | 14.81 | 14.82 | 297,996 | -1.85% |
| 2026-08-25 | 14.65 | 15.13 | 14.51 | 15.1 | 273,054 | +4.79% |
| 2026-08-24 | 14 | 14.47 | 13.82 | 14.41 | 251,610 | +5.03% |
| 2026-08-21 | 13.5 | 13.925 | 13.32 | 13.72 | 380,205 | +3.31% |
| 2026-08-20 | 14.12 | 14.482 | 13.15 | 13.28 | 368,068 | -7.33% |
| 2026-08-19 | 14.92 | 14.99 | 14.28 | 14.33 | 293,657 | -3.18% |
| 2026-08-18 | 15.47 | 15.635 | 14.75 | 14.8 | 251,819 | -5.79% |
| 2026-08-17 | 15.88 | 15.93 | 15.3 | 15.71 | 696,414 | -0.25% |
| 2026-08-14 | 15.84 | 16.16 | 15.453 | 15.75 | 252,560 | -0.63% |
| 2026-08-13 | 15.64 | 16 | 15.64 | 15.85 | 162,934 | +1.80% |
| 2026-08-12 | 15.67 | 15.97 | 15.39 | 15.57 | 229,836 | -1.08% |
| 2026-08-11 | 15.92 | 16 | 15.67 | 15.74 | 204,297 | -0.13% |
| 2026-08-10 | 15.75 | 15.99 | 15.365 | 15.76 | 350,026 | -0.88% |
| 2026-08-07 | 15.9 | 16.235 | 15.176 | 15.9 | 160,630 | +0.95% |
| 2026-08-06 | 16.1 | 16.34 | 15.51 | 15.75 | 98,458 | -2.48% |
| 2026-08-05 | 16.13 | 16.195 | 15.805 | 16.15 | 173,651 | +0.12% |
| 2026-08-04 | 16.1 | 16.615 | 15.73 | 16.13 | 372,741 | +0.62% |
| 2026-08-03 | 15.59 | 16.23 | 15.5 | 16.03 | 204,153 | +4.09% |
| 2026-07-31 | 15.65 | 15.69 | 15.1 | 15.4 | 253,170 | -0.65% |
| 2026-07-30 | 15.1 | 15.53 | 15.1 | 15.5 | 96,824 | +2.79% |
| 2026-07-29 | 15.39 | 15.55 | 14.756 | 15.08 | 240,822 | -3.08% |
| 2026-07-28 | 15.42 | 16.309 | 15.14 | 15.56 | 156,684 | +1.97% |
| 2026-07-27 | 15.21 | 15.46 | 14.815 | 15.26 | 292,072 | +1.94% |
| 2026-07-24 | 14.97 | 15.505 | 14.76 | 14.97 | 118,224 | +0.81% |
| 2026-07-23 | 14.79 | 15.76 | 14.56 | 14.85 | 408,504 | -2.30% |
| 2026-07-22 | 15.06 | 15.41 | 15.06 | 15.2 | 147,286 | -0.13% |
| 2026-07-21 | 15.75 | 15.85 | 15.12 | 15.22 | 348,580 | -1.81% |
| 2026-07-20 | 15.67 | 15.74 | 15.43 | 15.5 | 189,859 | +0.45% |
| 2026-07-17 | 15.79 | 15.92 | 15.272 | 15.43 | 178,521 | -3.14% |
| 2026-07-16 | 15.7 | 15.99 | 15.1 | 15.93 | 138,697 | +2.77% |
| 2026-07-15 | 15.8 | 16.01 | 15.5 | 15.5 | 82,725 | -0.96% |
| 2026-07-14 | 14.82 | 16.045 | 14.82 | 15.65 | 244,284 | +2.29% |
| 2026-07-13 | 16.59 | 16.9 | 15.17 | 15.3 | 268,545 | -8.55% |
| 2026-07-10 | 16.8 | 16.87 | 16.32 | 16.73 | 97,036 | +0.66% |
| 2026-07-09 | 16.63 | 16.97 | 16.26 | 16.62 | 134,509 | +0.24% |
| 2026-07-08 | 16.81 | 16.81 | 16.09 | 16.58 | 181,710 | -2.98% |
| 2026-07-07 | 17.19 | 17.52 | 16.945 | 17.09 | 107,847 | -1.33% |
| 2026-07-06 | 17.55 | 17.675 | 17.23 | 17.32 | 106,921 | -0.97% |
| 2026-07-02 | 17.89 | 18.01 | 17.26 | 17.49 | 81,099 | -0.68% |
| 2026-07-01 | 17.97 | 17.98 | 17.115 | 17.61 | 1,788,107 | -2.17% |
| 2026-06-30 | 18.11 | 18.16 | 17.43 | 18 | 512,779 | +0.00% |
| 2026-06-29 | 18.2 | 18.355 | 17.86 | 18 | 432,044 | -1.85% |
| 2026-06-26 | 18.09 | 18.795 | 17.66 | 18.34 | 319,104 | +0.16% |
| 2026-06-25 | 17.99 | 18.5 | 17.455 | 18.31 | 342,348 | +3.45% |
| 2026-06-24 | 17.55 | 18.12 | 17.2 | 17.7 | 179,548 | +0.63% |
| 2026-06-23 | 17.2 | 17.59 | 17.09 | 17.59 | 78,076 | +1.15% |
| 2026-06-22 | 17.7 | 17.9 | 17.33 | 17.39 | 88,445 | -1.42% |
| 2026-06-18 | 17.76 | 18.115 | 17.4 | 17.64 | 218,317 | +0.17% |
| 2026-06-17 | 17.44 | 17.93 | 17.26 | 17.61 | 213,046 | +2.15% |
| 2026-06-16 | 17.79 | 18.055 | 16.94 | 17.24 | 282,587 | -1.99% |
| 2026-06-15 | 17.83 | 18.55 | 17.57 | 17.59 | 308,866 | +1.44% |
| 2026-06-12 | 17.32 | 17.48 | 16.91 | 17.34 | 187,654 | +0.99% |
| 2026-06-11 | 16.175 | 17.39 | 16.13 | 17.17 | 164,574 | +6.78% |
| 2026-06-10 | 16.46 | 16.65 | 16.03 | 16.08 | 91,171 | -3.60% |
| 2026-06-09 | 16.03 | 16.96 | 16.03 | 16.68 | 162,093 | +5.24% |
| 2026-06-08 | 16.03 | 16.32 | 15.85 | 15.85 | 39,878 | -1.49% |
| 2026-06-05 | 16.17 | 16.34 | 16.034 | 16.09 | 63,838 | -0.31% |
| 2026-06-04 | 16.25 | 16.62 | 16.1 | 16.14 | 166,399 | +0.69% |
| 2026-06-03 | 16.4 | 16.4 | 15.88 | 16.03 | 82,701 | -3.20% |
| 2026-06-02 | 16.94 | 17.29 | 16.5 | 16.56 | 135,982 | -1.95% |
| 2026-06-01 | 16.71 | 17.16 | 16.237 | 16.89 | 172,770 | -0.41% |
| 2026-05-29 | 17.46 | 17.57 | 16.52 | 16.96 | 255,915 | -3.53% |
| 2026-05-28 | 16.85 | 17.63 | 16.78 | 17.58 | 235,292 | +3.47% |
| 2026-05-27 | 16.76 | 17.34 | 16.65 | 16.99 | 161,367 | +3.28% |
| 2026-05-26 | 16.05 | 16.83 | 16.05 | 16.45 | 129,309 | +2.75% |
| 2026-05-22 | 16.02 | 16.28 | 15.73 | 16.01 | 211,254 | +0.19% |
| 2026-05-21 | 15.14 | 16.1 | 15.085 | 15.98 | 240,995 | +5.48% |
| 2026-05-20 | 14.49 | 15.35 | 14.49 | 15.15 | 449,845 | +4.84% |
| 2026-05-19 | 14.42 | 14.87 | 14.12 | 14.45 | 306,119 | -1.50% |
| 2026-05-18 | 15 | 15.1 | 14.432 | 14.67 | 199,628 | -2.13% |
| 2026-05-15 | 14.85 | 15.15 | 14.62 | 14.99 | 331,739 | +0.27% |
| 2026-05-14 | 15.1 | 15.741 | 14.84 | 14.95 | 257,454 | -1.84% |
| 2026-05-13 | 15.5 | 15.67 | 15.09 | 15.23 | 80,750 | -1.49% |