LATAM Airlines Group S.A. (LTM)
NYSE: LTM
· Real-Time Price · USD
43.07
-0.22 (-0.51%)
At close: Oct 03, 2025, 3:59 PM
42.17
-2.10%
After-hours: Oct 03, 2025, 06:50 PM EDT
LTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.95 | 44.04 | 43.00 | 43.10 | 43.10 | -0.44% | 815,585 |
| Oct 2, 2025 | 43.92 | 44.03 | 42.41 | 43.29 | 43.29 | -1.64% | 1,502,718 |
| Oct 1, 2025 | 45.86 | 45.91 | 43.55 | 44.01 | 44.01 | -2.74% | 3,516,825 |
| Sep 30, 2025 | 44.90 | 45.46 | 44.34 | 45.25 | 45.25 | 1.34% | 4,927,438 |
| Sep 29, 2025 | 45.23 | 45.33 | 44.26 | 44.65 | 44.65 | 0.47% | 3,659,822 |
| Sep 26, 2025 | 43.97 | 44.88 | 43.20 | 44.44 | 44.44 | 2.89% | 8,116,117 |
| Sep 25, 2025 | 44.02 | 44.60 | 42.54 | 43.19 | 43.19 | -6.05% | 9,220,700 |
| Sep 24, 2025 | 47.52 | 47.67 | 45.85 | 45.97 | 45.97 | -3.46% | 904,100 |
| Sep 23, 2025 | 48.79 | 48.98 | 47.52 | 47.62 | 47.62 | 0.00% | 1,935,145 |
| Sep 22, 2025 | 46.94 | 47.96 | 46.54 | 47.62 | 47.62 | 0.95% | 1,388,863 |
| Sep 19, 2025 | 47.66 | 48.08 | 46.68 | 47.17 | 47.17 | -0.84% | 413,800 |
| Sep 18, 2025 | 48.54 | 48.93 | 47.25 | 47.57 | 47.57 | -1.65% | 634,280 |
| Sep 17, 2025 | 48.48 | 49.11 | 48.20 | 48.37 | 48.37 | 0.06% | 1,128,149 |
| Sep 16, 2025 | 48.59 | 48.69 | 47.54 | 48.34 | 48.34 | 0.62% | 1,081,412 |
| Sep 15, 2025 | 49.00 | 49.13 | 48.02 | 48.04 | 48.04 | -0.72% | 2,575,300 |
| Sep 12, 2025 | 48.69 | 48.83 | 48.20 | 48.39 | 48.39 | -0.72% | 2,233,058 |
| Sep 11, 2025 | 48.39 | 49.77 | 48.06 | 48.74 | 48.74 | 2.20% | 2,104,800 |
| Sep 10, 2025 | 48.22 | 48.49 | 47.48 | 47.69 | 47.69 | 0.10% | 2,246,600 |
| Sep 9, 2025 | 47.88 | 48.40 | 46.72 | 47.64 | 47.64 | -3.47% | 5,258,000 |
| Sep 8, 2025 | 50.34 | 50.44 | 48.67 | 49.35 | 49.35 | -1.97% | 1,503,300 |
Page 1 of 15