LATAM Airlines Group S.A. (LTM)
NYSE: LTM
· Real-Time Price · USD
45.22
-0.14 (-0.31%)
At close: Aug 20, 2025, 12:48 PM
LTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 45.25 | 46.43 | 45.12 | 45.36 | 45.36 | 0.35% | 5,364,521 |
| Aug 18, 2025 | 44.34 | 45.35 | 44.17 | 45.20 | 45.20 | 2.42% | 1,397,613 |
| Aug 15, 2025 | 43.90 | 44.36 | 43.76 | 44.13 | 44.13 | 0.89% | 616,200 |
| Aug 14, 2025 | 43.00 | 43.94 | 42.87 | 43.74 | 43.74 | -2.26% | 4,908,900 |
| Aug 13, 2025 | 43.22 | 44.97 | 43.22 | 44.75 | 44.75 | 3.35% | 713,400 |
| Aug 12, 2025 | 42.81 | 43.50 | 42.81 | 43.30 | 43.30 | 1.31% | 472,844 |
| Aug 11, 2025 | 43.67 | 43.95 | 42.74 | 42.74 | 42.74 | -2.13% | 322,000 |
| Aug 8, 2025 | 43.25 | 44.02 | 43.07 | 43.67 | 43.67 | 0.76% | 425,000 |
| Aug 7, 2025 | 43.04 | 43.86 | 42.75 | 43.34 | 43.34 | 0.81% | 441,200 |
| Aug 6, 2025 | 43.41 | 43.41 | 42.67 | 42.99 | 42.99 | -0.46% | 266,800 |
| Aug 5, 2025 | 43.42 | 43.43 | 42.60 | 43.19 | 43.19 | 0.49% | 411,100 |
| Aug 4, 2025 | 43.07 | 44.50 | 42.81 | 42.98 | 42.98 | 0.51% | 323,127 |
| Aug 1, 2025 | 43.45 | 43.70 | 42.25 | 42.76 | 42.76 | -1.45% | 559,400 |
| Jul 31, 2025 | 42.26 | 43.66 | 41.98 | 43.39 | 43.39 | 3.58% | 1,168,911 |
| Jul 30, 2025 | 42.85 | 42.85 | 41.79 | 41.89 | 41.89 | -1.18% | 314,833 |
| Jul 29, 2025 | 41.43 | 43.10 | 41.43 | 42.39 | 42.39 | 2.44% | 834,500 |
| Jul 28, 2025 | 41.88 | 41.95 | 41.09 | 41.38 | 41.38 | -1.36% | 392,353 |
| Jul 25, 2025 | 41.55 | 42.00 | 41.55 | 41.95 | 41.95 | 0.60% | 173,017 |
| Jul 24, 2025 | 42.03 | 42.27 | 41.70 | 41.70 | 41.70 | -1.79% | 239,500 |
| Jul 23, 2025 | 41.83 | 42.47 | 41.40 | 42.46 | 42.46 | 2.44% | 452,409 |