Grupo Aeromexico, S.A.B. de C.V. American Depositary Shares (each representing (AERO)
16.34
+0.29 (1.81%)
NYSE · Last Trade: May 7th, 6:02 PM EDT
Historical Prices For Grupo Aeromexico, S.A.B. de C.V. American Depositary Shares (each representing (AERO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 16.38 | 16.58 | 15.80 | 16.05 | 549,903 | 16.05 |
| 5/05/2026 | 15.19 | 15.78 | 15.00 | 15.77 | 267,839 | 15.77 |
| 5/04/2026 | 14.77 | 15.18 | 14.65 | 14.80 | 244,885 | 14.80 |
| 5/01/2026 | 14.82 | 15.46 | 14.82 | 14.92 | 285,951 | 14.92 |
| 4/30/2026 | 15.30 | 15.53 | 14.94 | 15.19 | 98,253 | 15.19 |
| 4/29/2026 | 14.94 | 15.03 | 14.44 | 14.96 | 473,493 | 14.96 |
| 4/28/2026 | 14.82 | 14.96 | 14.50 | 14.75 | 441,833 | 14.75 |
| 4/27/2026 | 14.98 | 15.45 | 14.68 | 14.85 | 324,264 | 14.85 |
| 4/24/2026 | 15.05 | 15.92 | 14.91 | 14.97 | 267,343 | 14.97 |
| 4/23/2026 | 15.63 | 15.76 | 14.82 | 14.89 | 561,946 | 14.89 |
| 4/22/2026 | 15.06 | 16.34 | 14.83 | 15.66 | 449,238 | 15.66 |
| 4/21/2026 | 16.71 | 16.73 | 15.82 | 15.90 | 374,152 | 15.90 |
| 4/20/2026 | 16.04 | 16.77 | 15.90 | 16.50 | 384,061 | 16.50 |
| 4/17/2026 | 16.58 | 17.10 | 16.00 | 16.29 | 952,765 | 16.29 |
| 4/16/2026 | 15.95 | 16.08 | 15.31 | 15.43 | 190,527 | 15.43 |
| 4/15/2026 | 15.42 | 16.23 | 15.40 | 15.84 | 178,360 | 15.84 |
| 4/14/2026 | 15.51 | 15.94 | 15.38 | 15.46 | 199,062 | 15.46 |
| 4/13/2026 | 15.20 | 15.68 | 15.04 | 15.19 | 178,989 | 15.19 |
| 4/10/2026 | 16.13 | 16.29 | 15.55 | 15.59 | 316,822 | 15.59 |
| 4/09/2026 | 15.61 | 16.25 | 15.32 | 16.08 | 405,731 | 16.08 |
| 4/08/2026 | 15.51 | 16.09 | 15.15 | 15.75 | 1,010,035 | 15.75 |
| 4/07/2026 | 13.99 | 14.65 | 13.87 | 14.26 | 431,819 | 14.26 |
| 4/06/2026 | 14.41 | 14.46 | 14.02 | 14.08 | 203,144 | 14.08 |
| 4/02/2026 | 13.99 | 14.63 | 13.62 | 14.30 | 196,405 | 14.30 |
| 4/01/2026 | 14.07 | 14.59 | 14.07 | 14.28 | 406,094 | 14.28 |
| 3/31/2026 | 13.88 | 14.34 | 13.01 | 14.01 | 974,648 | 14.01 |
| 3/30/2026 | 13.60 | 13.95 | 13.36 | 13.56 | 787,026 | 13.56 |
| 3/27/2026 | 13.56 | 14.05 | 13.43 | 13.82 | 621,616 | 13.82 |
| 3/26/2026 | 13.59 | 14.09 | 13.40 | 13.80 | 465,794 | 13.80 |
| 3/25/2026 | 13.54 | 14.20 | 13.38 | 13.67 | 448,966 | 13.67 |
| 3/24/2026 | 12.90 | 13.52 | 12.76 | 13.14 | 243,430 | 13.14 |
| 3/23/2026 | 13.20 | 13.73 | 12.80 | 13.40 | 501,303 | 13.40 |
| 3/20/2026 | 13.00 | 13.10 | 12.26 | 12.36 | 545,547 | 12.36 |
| 3/19/2026 | 13.15 | 13.45 | 12.79 | 13.31 | 1,042,593 | 13.31 |
| 3/18/2026 | 13.96 | 14.26 | 13.25 | 13.32 | 811,037 | 13.32 |
| 3/17/2026 | 14.72 | 14.72 | 13.90 | 14.18 | 608,948 | 14.18 |
| 3/16/2026 | 13.68 | 14.44 | 13.53 | 14.34 | 615,259 | 14.34 |
| 3/13/2026 | 13.81 | 13.97 | 12.85 | 13.43 | 1,837,447 | 13.43 |
| 3/12/2026 | 15.90 | 15.90 | 13.63 | 13.76 | 1,924,912 | 13.76 |
| 3/11/2026 | 15.90 | 16.21 | 15.66 | 16.17 | 245,548 | 16.17 |
| 3/10/2026 | 15.70 | 16.88 | 15.37 | 16.06 | 702,944 | 16.06 |
| 3/09/2026 | 15.42 | 15.81 | 14.30 | 15.78 | 1,138,523 | 15.78 |
| 3/06/2026 | 16.35 | 16.43 | 15.58 | 15.72 | 867,823 | 15.72 |
| 3/05/2026 | 17.45 | 17.54 | 16.42 | 16.60 | 540,399 | 16.60 |
| 3/04/2026 | 17.25 | 17.94 | 17.00 | 17.86 | 523,250 | 17.86 |
| 3/03/2026 | 17.19 | 17.32 | 16.25 | 17.02 | 374,598 | 17.02 |
| 3/02/2026 | 18.50 | 18.94 | 17.70 | 17.88 | 710,361 | 17.88 |
| 2/27/2026 | 19.60 | 19.70 | 18.73 | 18.91 | 241,818 | 18.91 |
| 2/26/2026 | 19.85 | 20.13 | 19.36 | 19.88 | 162,513 | 19.88 |
| 2/25/2026 | 19.51 | 20.35 | 19.47 | 19.72 | 468,026 | 19.72 |
| 2/24/2026 | 18.94 | 19.73 | 18.68 | 19.56 | 600,626 | 19.56 |
| 2/23/2026 | 20.30 | 20.50 | 18.55 | 18.84 | 739,924 | 18.84 |
| 2/20/2026 | 20.55 | 21.48 | 20.47 | 21.04 | 693,937 | 21.04 |
| 2/19/2026 | 21.00 | 21.06 | 20.02 | 20.51 | 327,313 | 20.51 |
| 2/18/2026 | 19.69 | 20.70 | 19.50 | 20.50 | 389,471 | 20.50 |
| 2/17/2026 | 18.16 | 19.80 | 18.00 | 19.62 | 756,433 | 19.62 |
| 2/13/2026 | 18.38 | 18.63 | 17.39 | 18.00 | 754,741 | 18.00 |
| 2/12/2026 | 18.72 | 19.07 | 18.33 | 18.50 | 171,689 | 18.50 |
| 2/11/2026 | 19.47 | 19.50 | 18.64 | 18.67 | 75,557 | 18.67 |
| 2/10/2026 | 19.65 | 19.65 | 18.81 | 19.05 | 188,323 | 19.05 |
| 2/09/2026 | 19.67 | 19.67 | 18.72 | 19.02 | 182,484 | 19.02 |