NYSE : LTM
LATAM Airlines Group S.A. — Price history
Industrials · Airlines · Chile
Last price 43.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LATAM Airlines Group S.A. (LTM) closed at 44.94 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 44.95 | 44.95 | 44.94 | 44.94 | 26,970 | +0.56% |
| 2026-11-02 | 43.88 | 44.96 | 43.33 | 44.69 | 922,731 | +5.45% |
| 2026-10-30 | 43.3 | 43.305 | 41.61 | 42.38 | 1,120,675 | -3.59% |
| 2026-10-29 | 44.17 | 44.6 | 43.62 | 43.96 | 535,893 | +0.27% |
| 2026-10-28 | 44.99 | 45.31 | 43.57 | 43.84 | 1,150,998 | -2.34% |
| 2026-10-27 | 44.52 | 45.01 | 44.01 | 44.89 | 772,096 | +3.48% |
| 2026-10-26 | 43.5 | 43.82 | 41.44 | 43.38 | 4,278,846 | -6.25% |
| 2026-10-23 | 46.81 | 46.81 | 45.72 | 46.27 | 649,974 | -2.01% |
| 2026-10-22 | 47.2 | 48.485 | 46.78 | 47.22 | 928,302 | -1.81% |
| 2026-10-21 | 47.89 | 49.295 | 47.65 | 48.09 | 919,516 | +0.67% |
| 2026-10-20 | 47.21 | 49.23 | 47.12 | 47.77 | 705,331 | +0.59% |
| 2026-10-19 | 47.51 | 48.07 | 47.24 | 47.49 | 789,778 | +0.04% |
| 2026-10-16 | 48.33 | 49.065 | 47.04 | 47.47 | 656,563 | -2.12% |
| 2026-10-15 | 47.67 | 48.61 | 47.34 | 48.5 | 522,819 | +2.49% |
| 2026-10-14 | 48.22 | 48.24 | 46.905 | 47.32 | 929,066 | -2.67% |
| 2026-10-13 | 49.79 | 49.79 | 48.465 | 48.62 | 491,115 | -2.76% |
| 2026-10-12 | 49.71 | 50.365 | 49.63 | 50 | 302,701 | -0.50% |
| 2026-10-09 | 50.06 | 50.35 | 49.215 | 50.25 | 785,657 | -0.38% |
| 2026-10-08 | 50.05 | 50.81 | 49.94 | 50.44 | 481,471 | -1.04% |
| 2026-10-07 | 50.87 | 51.37 | 50.67 | 50.97 | 513,757 | -2.41% |
| 2026-10-06 | 51.77 | 52.73 | 51.7 | 52.23 | 894,541 | +2.84% |
| 2026-10-05 | 49.56 | 51.47 | 49.56 | 50.79 | 1,645,979 | +5.99% |
| 2026-10-02 | 48.97 | 48.97 | 47.55 | 47.92 | 824,034 | +0.38% |
| 2026-10-01 | 49.41 | 49.575 | 47.375 | 47.74 | 1,160,817 | -4.31% |
| 2026-09-30 | 50.93 | 51.19 | 49.79 | 49.89 | 751,001 | -2.29% |
| 2026-09-29 | 52.09 | 52.16 | 50.74 | 51.06 | 865,993 | -0.85% |
| 2026-09-28 | 51.49 | 52.38 | 51.03 | 51.5 | 327,931 | -1.81% |
| 2026-09-25 | 52.47 | 52.665 | 51.465 | 52.45 | 572,962 | +1.53% |
| 2026-09-24 | 51.85 | 52.62 | 51.35 | 51.66 | 538,807 | -1.52% |
| 2026-09-23 | 52.6 | 53.14 | 52.1 | 52.46 | 585,280 | -1.85% |
| 2026-09-22 | 54.33 | 54.91 | 53.065 | 53.45 | 627,787 | +0.26% |
| 2026-09-21 | 52 | 53.45 | 51.58 | 53.31 | 729,456 | +4.22% |
| 2026-09-18 | 51.1 | 51.61 | 50.57 | 51.15 | 613,995 | -0.39% |
| 2026-09-17 | 50.84 | 51.65 | 50.72 | 51.35 | 582,168 | +2.56% |
| 2026-09-16 | 50.76 | 51.61 | 49.655 | 50.07 | 695,587 | -0.65% |
| 2026-09-15 | 51 | 51.01 | 50.12 | 50.4 | 600,630 | -0.81% |
| 2026-09-14 | 49.6 | 50.92 | 49.54 | 50.81 | 575,970 | -0.94% |
| 2026-09-11 | 51.49 | 51.59 | 50.61 | 51.29 | 726,186 | +1.20% |
| 2026-09-10 | 51.07 | 51.725 | 50.4 | 50.68 | 881,249 | -2.59% |
| 2026-09-09 | 51.79 | 52.475 | 51.25 | 52.03 | 1,140,615 | -0.80% |
| 2026-09-08 | 52.53 | 53.04 | 52.14 | 52.45 | 660,877 | -0.04% |
| 2026-09-04 | 51.79 | 52.79 | 51.79 | 52.47 | 302,493 | +1.43% |
| 2026-09-03 | 51.74 | 52.32 | 51.37 | 51.73 | 515,613 | +0.98% |
| 2026-09-02 | 50.99 | 51.84 | 50.62 | 51.23 | 704,471 | +3.94% |
| 2026-09-01 | 49.3 | 50.31 | 49.185 | 49.29 | 1,070,349 | -0.96% |
| 2026-08-31 | 49.92 | 50.26 | 49.345 | 49.77 | 816,943 | -1.50% |
| 2026-08-28 | 51.47 | 51.64 | 50.44 | 50.53 | 811,030 | -1.31% |
| 2026-08-27 | 52.28 | 52.55 | 50.78 | 51.2 | 860,437 | -2.48% |
| 2026-08-26 | 54.67 | 54.81 | 52.415 | 52.5 | 1,357,071 | -4.02% |
| 2026-08-25 | 54.71 | 54.795 | 53.28 | 54.7 | 651,365 | +2.90% |
| 2026-08-24 | 51.74 | 53.53 | 51.74 | 53.16 | 553,428 | +3.12% |
| 2026-08-21 | 50.87 | 51.7 | 50.5 | 51.55 | 460,411 | +2.10% |
| 2026-08-20 | 50.98 | 51.24 | 50.19 | 50.49 | 675,371 | -1.75% |
| 2026-08-19 | 51.35 | 51.75 | 51.02 | 51.39 | 552,272 | +1.68% |
| 2026-08-18 | 51.76 | 52 | 50.2 | 50.54 | 821,444 | -3.35% |
| 2026-08-17 | 52.27 | 52.52 | 51.92 | 52.29 | 562,000 | +0.06% |
| 2026-08-14 | 53.1 | 53.1 | 52.03 | 52.26 | 483,323 | -0.31% |
| 2026-08-13 | 53.03 | 53.131 | 52.31 | 52.42 | 507,587 | -0.04% |
| 2026-08-12 | 53.77 | 53.83 | 52.18 | 52.44 | 508,366 | -1.08% |
| 2026-08-11 | 54.24 | 54.52 | 52.93 | 53.01 | 745,345 | -1.36% |
| 2026-08-10 | 55.76 | 55.95 | 53.68 | 53.74 | 562,286 | -5.25% |
| 2026-08-07 | 57.54 | 57.81 | 56.466 | 56.72 | 375,422 | -1.27% |
| 2026-08-06 | 57.01 | 59.06 | 56.177 | 57.45 | 1,016,883 | -0.43% |
| 2026-08-05 | 56.9 | 59.18 | 56.35 | 57.7 | 1,611,648 | +3.67% |
| 2026-08-04 | 56.37 | 56.68 | 55.335 | 55.66 | 819,745 | +2.11% |
| 2026-08-03 | 54.44 | 54.99 | 54.31 | 54.51 | 574,945 | +3.32% |
| 2026-07-31 | 53.66 | 53.88 | 52.67 | 52.76 | 386,523 | -2.19% |
| 2026-07-30 | 52.94 | 54.205 | 52.93 | 53.94 | 432,363 | +3.63% |
| 2026-07-29 | 51.84 | 53.18 | 51.003 | 52.05 | 886,954 | -2.76% |
| 2026-07-28 | 52.7 | 53.7 | 51.625 | 53.53 | 569,369 | +2.33% |
| 2026-07-27 | 52.03 | 52.53 | 51 | 52.31 | 959,939 | +4.31% |
| 2026-07-24 | 50.17 | 51.39 | 49.831 | 50.15 | 707,536 | +0.62% |
| 2026-07-23 | 49.28 | 50.12 | 49.26 | 49.84 | 596,765 | -2.77% |
| 2026-07-22 | 51.24 | 51.45 | 50.91 | 51.26 | 624,429 | -0.60% |
| 2026-07-21 | 52.3 | 52.69 | 51.52 | 51.57 | 425,095 | -0.33% |
| 2026-07-20 | 52.59 | 53.03 | 51.4 | 51.74 | 735,434 | -1.56% |
| 2026-07-17 | 51.76 | 53.49 | 51.74 | 52.56 | 843,630 | -1.17% |
| 2026-07-16 | 55.34 | 55.34 | 52.92 | 53.18 | 636,903 | -3.08% |
| 2026-07-15 | 53.53 | 55.28 | 53.49 | 54.87 | 556,067 | +2.54% |
| 2026-07-14 | 54.61 | 54.61 | 52.77 | 53.51 | 598,319 | +0.34% |
| 2026-07-13 | 56.08 | 56.08 | 53.135 | 53.33 | 1,146,044 | -5.53% |
| 2026-07-10 | 57.04 | 57.69 | 56.41 | 56.45 | 907,435 | -1.03% |
| 2026-07-09 | 55.49 | 57.255 | 55.48 | 57.04 | 633,557 | +4.66% |
| 2026-07-08 | 55.35 | 55.48 | 53.44 | 54.5 | 944,279 | -3.93% |
| 2026-07-07 | 57.6 | 57.81 | 56.14 | 56.73 | 556,319 | -1.24% |
| 2026-07-06 | 56.91 | 57.45 | 56.12 | 57.44 | 682,667 | +1.79% |
| 2026-07-02 | 56.33 | 58.5 | 55.7 | 56.43 | 602,393 | -0.84% |
| 2026-07-01 | 58.02 | 58.11 | 56.7 | 56.91 | 365,836 | -2.33% |
| 2026-06-30 | 58.41 | 58.65 | 57.73 | 58.27 | 471,490 | -0.73% |
| 2026-06-29 | 58 | 58.76 | 57.656 | 58.7 | 286,872 | -0.05% |
| 2026-06-26 | 56.36 | 58.92 | 56.36 | 58.73 | 883,648 | +3.22% |
| 2026-06-25 | 57.14 | 57.975 | 56.62 | 56.9 | 609,493 | -0.26% |
| 2026-06-24 | 56.4 | 57.82 | 56.29 | 57.05 | 1,034,218 | +2.35% |
| 2026-06-23 | 53.63 | 56.48 | 53.406 | 55.74 | 748,134 | +0.02% |
| 2026-06-22 | 55.89 | 56.48 | 54.85 | 55.73 | 660,251 | -0.21% |
| 2026-06-18 | 55.86 | 56.775 | 55.45 | 55.85 | 1,249,000 | +2.40% |
| 2026-06-17 | 55.3 | 55.795 | 54.47 | 54.54 | 875,658 | -0.85% |
| 2026-06-16 | 56.075 | 56.32 | 54.88 | 55.01 | 544,177 | +0.27% |
| 2026-06-15 | 55.49 | 57.55 | 54.815 | 54.86 | 1,618,646 | +3.02% |
| 2026-06-12 | 52.25 | 53.419 | 51.465 | 53.25 | 1,117,644 | +3.46% |
| 2026-06-11 | 47.28 | 51.62 | 47.28 | 51.47 | 646,127 | +8.54% |
| 2026-06-10 | 48.5 | 48.95 | 47.265 | 47.42 | 699,180 | -3.74% |
| 2026-06-09 | 47.82 | 49.42 | 47.14 | 49.26 | 1,011,987 | +4.76% |
| 2026-06-08 | 48.11 | 48.41 | 46.61 | 47.02 | 574,234 | -2.69% |
| 2026-06-05 | 49.03 | 49.57 | 48.19 | 48.32 | 513,449 | -2.80% |
| 2026-06-04 | 50.03 | 51.05 | 49.2 | 49.71 | 632,820 | +0.00% |
| 2026-06-03 | 50.88 | 51.14 | 49.081 | 49.71 | 621,801 | -2.55% |
| 2026-06-02 | 51.92 | 51.92 | 50.75 | 51.01 | 395,044 | -2.00% |
| 2026-06-01 | 53.63 | 53.63 | 50.97 | 52.05 | 982,352 | -3.04% |
| 2026-05-29 | 52.63 | 54.105 | 52.63 | 53.68 | 866,831 | +1.04% |
| 2026-05-28 | 51.94 | 53.47 | 51.57 | 53.13 | 1,295,578 | +0.00% |
| 2026-05-27 | 52.88 | 54.07 | 52.88 | 53.13 | 925,234 | +1.66% |
| 2026-05-26 | 52.1 | 52.45 | 51.33 | 52.26 | 710,755 | +4.75% |
| 2026-05-22 | 51.14 | 51.495 | 49.805 | 49.89 | 526,076 | -2.06% |
| 2026-05-21 | 49.42 | 51.99 | 48.4 | 50.94 | 797,386 | +1.13% |
| 2026-05-20 | 46.5 | 50.4 | 46.19 | 50.37 | 806,027 | +8.91% |
| 2026-05-19 | 46.52 | 46.9 | 46.03 | 46.25 | 905,667 | -1.68% |
| 2026-05-18 | 47.19 | 48.067 | 46.49 | 47.04 | 812,561 | +0.28% |
| 2026-05-15 | 48.13 | 48.24 | 46.9 | 46.91 | 1,088,417 | -4.79% |
| 2026-05-14 | 48.98 | 49.32 | 47.76 | 49.27 | 868,109 | +3.23% |