Grupo Aeroméxico, S.A.B. de C.V. (AERO) NYSE

14.30

+0.02(+0.14%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.99	14.3	14.3	14.63	13.62	196,399
April 01, 2026	14.07	14.28	14.28	14.59	14.07	405,900
March 31, 2026	13.88	14.01	14.01	14.34	13.01	944,929
March 30, 2026	13.6	13.56	13.56	13.95	13.36	787,025
March 27, 2026	13.56	13.82	13.82	14.05	13.43	621,539
March 26, 2026	13.59	13.8	13.8	14.09	13.43	465,784
March 25, 2026	13.54	13.67	13.67	14.2	13.38	431,266
March 24, 2026	12.9	13.14	13.14	13.52	12.76	239,622
March 23, 2026	13.2	13.4	13.4	13.73	12.8	501,302
March 20, 2026	13	12.36	12.36	13.1	12.26	540,151
March 19, 2026	13.15	13.31	13.31	13.45	12.79	1.04M
March 18, 2026	13.96	13.32	13.32	14.26	13.25	810,780
March 17, 2026	14.72	14.18	14.18	14.72	13.9	608,947
March 16, 2026	13.68	14.34	14.34	14.44	13.53	615,169
March 13, 2026	13.81	13.43	13.43	13.97	12.85	1.84M
March 12, 2026	15.9	13.76	13.76	15.9	13.63	1.92M
March 11, 2026	15.9	16.17	16.17	16.21	15.66	245,529
March 10, 2026	15.7	16.06	16.06	16.88	15.37	702,788
March 09, 2026	15.42	15.78	15.78	15.81	14.3	1.14M
March 06, 2026	16.35	15.72	15.72	16.43	15.58	867,822
March 05, 2026	17.45	16.6	16.6	17.54	16.42	540,422
March 04, 2026	17.25	17.86	17.86	17.94	17	523,239
March 03, 2026	17.19	17.02	17.02	17.31	16.3	374,598
March 02, 2026	18.5	17.88	17.88	18.94	17.7	710,400
February 27, 2026	19.6	18.91	18.91	19.7	18.73	241,817
February 26, 2026	19.85	19.88	19.88	20.13	19.36	162,513
February 25, 2026	19.51	19.72	19.72	20.35	19.47	468,024
February 24, 2026	18.94	19.56	19.56	19.73	18.68	621,400
February 23, 2026	20.3	18.84	18.84	20.5	18.55	739,923
February 20, 2026	20.55	21.04	0	21.48	20.47	693,937
February 19, 2026	21	20.51	0	21.06	20.02	327,313
February 18, 2026	19.69	20.5	0	20.7	19.5	389,500
February 17, 2026	18.16	19.62	0	19.8	18	756,600
February 13, 2026	18.38	18	0	18.63	17.4	754,741
February 12, 2026	18.72	18.5	0	19.07	18.33	171,700
February 11, 2026	19.47	18.67	0	19.5	18.64	75,600
February 10, 2026	19.65	19.05	0	19.65	18.81	188,323
February 09, 2026	19.67	19.02	0	19.67	18.72	182,520
February 06, 2026	18.95	19.03	0	19.37	18.64	215,200
February 05, 2026	18.81	18.85	0	19.5	18.23	598,842
February 04, 2026	20.02	19.11	0	20.34	18.8	376,702
February 03, 2026	20.6	20.15	0	20.74	19.49	272,934
February 02, 2026	20.04	20.54	0	20.66	20	1.78M
January 30, 2026	20.47	20.05	0	20.47	19.69	262,200
January 29, 2026	21.03	20.09	0	21.3	19.75	631,350
January 28, 2026	21.11	21.24	0	21.68	20.75	209,100
January 27, 2026	21.28	21	0	21.66	20.58	136,603
January 26, 2026	21.39	20.97	0	21.63	20.9	82,600
January 23, 2026	20.91	21.09	0	21.2	20.51	127,849
January 22, 2026	20.76	20.78	0	21.3	20.53	144,548
January 21, 2026	20.06	20.45	0	20.65	19.98	174,546
January 20, 2026	20.38	20.26	0	20.57	19.98	134,900
January 16, 2026	19.85	20.24	0	20.36	19.71	77,437
January 15, 2026	19.3	19.86	0	20.27	19.06	272,549
January 14, 2026	19.93	19.2	0	20.34	18.91	369,500
January 13, 2026	20.92	20.21	0	21.15	19.64	476,513
January 12, 2026	20.82	20.88	0	21.35	20.23	218,000
January 09, 2026	21.18	20.6	0	21.18	19.62	272,346
January 08, 2026	21.36	21.05	0	21.54	20.87	116,700
January 07, 2026	21.2	21.5	0	22.05	20.88	369,700