LATAM Airlines Group S.A. (LTM)

AI Score

Unlock

30.45

1.03 (3.50%)

At close: Apr 15, 2025, 3:59 PM

LATAM Airlines S.A. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	28.64	28.64	29.75	29.75	28.56	28.56	29.42	29.42	0.65%	189,285
Apr 11, 2025	28.86	28.86	29.35	29.35	27.76	27.76	29.23	29.23	5.71%	559,010
Apr 10, 2025	29.21	29.21	29.21	29.21	27.50	27.50	27.65	27.65	-5.34%	305,217
Apr 9, 2025	27.52	27.52	29.37	29.37	26.36	26.36	29.21	29.21	6.88%	640,200
Apr 8, 2025	27.99	27.99	29.11	29.11	27.13	27.13	27.33	27.33	0.04%	349,000
Apr 7, 2025	27.64	27.64	28.56	28.56	27.20	27.20	27.32	27.32	-5.43%	276,104
Apr 4, 2025	30.34	30.34	30.44	30.44	28.00	28.00	28.89	28.89	-6.50%	691,600
Apr 3, 2025	31.19	31.19	31.53	31.53	30.83	30.83	30.90	30.90	-0.96%	521,840
Apr 2, 2025	31.23	31.23	31.47	31.47	30.37	30.37	31.20	31.20	0.35%	144,218
Apr 1, 2025	31.39	31.39	31.59	31.59	31.09	31.09	31.09	31.09	-0.61%	250,668
Mar 31, 2025	31.50	31.50	31.60	31.60	31.06	31.06	31.28	31.28	0.16%	551,850
Mar 28, 2025	31.61	31.61	31.71	31.71	31.14	31.14	31.23	31.23	-1.14%	298,938
Mar 27, 2025	31.37	31.37	31.87	31.87	31.10	31.10	31.59	31.59	0.73%	513,100
Mar 26, 2025	32.05	32.05	32.25	32.25	31.10	31.10	31.36	31.36	-2.03%	305,300
Mar 25, 2025	32.12	32.12	32.33	32.33	31.87	31.87	32.01	32.01	0.38%	372,800
Mar 24, 2025	32.35	32.35	32.55	32.55	31.84	31.84	31.89	31.89	-0.56%	344,200
Mar 21, 2025	31.80	31.80	32.16	32.16	31.80	31.80	32.07	32.07	0.38%	296,100
Mar 20, 2025	32.26	32.26	32.40	32.40	31.88	31.88	31.95	31.95	-2.08%	190,500
Mar 19, 2025	32.72	32.72	32.99	32.99	32.57	32.57	32.63	32.63	0.55%	251,735
Mar 18, 2025	32.38	32.38	32.63	32.63	32.29	32.29	32.45	32.45	0.90%	199,401
Mar 17, 2025	31.94	31.94	32.33	32.33	31.94	31.94	32.16	32.16	0.82%	161,224
Mar 14, 2025	32.08	32.08	32.09	32.09	31.61	31.61	31.90	31.90	0.13%	441,923
Mar 13, 2025	31.69	31.69	32.24	32.24	31.69	31.69	31.86	31.86	0.38%	1,317,300
Mar 12, 2025	31.73	31.73	31.90	31.90	31.35	31.35	31.74	31.74	-0.25%	315,632
Mar 11, 2025	32.12	32.12	32.33	32.33	31.74	31.74	31.82	31.82	-1.06%	1,508,635
Mar 10, 2025	32.06	32.06	32.82	32.82	31.95	31.95	32.16	32.16	-0.65%	1,063,142
Mar 7, 2025	32.71	32.71	32.80	32.80	32.21	32.21	32.37	32.37	-0.19%	237,500
Mar 6, 2025	33.09	33.09	33.50	33.50	32.41	32.41	32.43	32.43	-1.25%	387,700
Mar 5, 2025	32.09	32.09	33.06	33.06	32.09	32.09	32.84	32.84	3.14%	890,700
Mar 4, 2025	31.74	31.74	31.99	31.99	31.55	31.55	31.84	31.84	0.70%	658,565
Mar 3, 2025	31.74	31.74	32.00	32.00	31.51	31.51	31.62	31.62	0.54%	307,822
Feb 28, 2025	32.46	32.46	32.57	32.57	31.21	31.21	31.45	31.45	-3.26%	705,200
Feb 27, 2025	32.31	32.31	32.51	32.51	32.08	32.08	32.51	32.51	0.12%	128,500
Feb 26, 2025	32.56	32.56	32.61	32.61	32.34	32.34	32.47	32.47	0.03%	196,609
Feb 25, 2025	32.35	32.35	32.61	32.61	31.90	31.90	32.46	32.46	1.00%	349,500
Feb 24, 2025	32.11	32.11	32.34	32.34	31.78	31.78	32.14	32.14	0.97%	295,817
Feb 21, 2025	32.86	32.86	32.86	32.86	31.68	31.68	31.83	31.83	-2.75%	169,300
Feb 20, 2025	32.65	32.65	33.02	33.02	32.65	32.65	32.73	32.73	1.46%	398,100
Feb 19, 2025	32.36	32.36	32.61	32.61	31.92	31.92	32.26	32.26	-0.12%	205,400
Feb 18, 2025	32.36	32.36	32.47	32.47	31.85	31.85	32.30	32.30	-1.04%	117,232
Feb 14, 2025	32.78	32.78	32.88	32.88	32.46	32.46	32.64	32.64	-0.06%	221,104
Feb 13, 2025	32.54	32.54	32.70	32.70	32.34	32.34	32.66	32.66	1.87%	483,300
Feb 12, 2025	32.19	32.19	32.36	32.36	31.92	31.92	32.06	32.06	0.41%	301,144
Feb 11, 2025	32.12	32.12	32.38	32.38	31.55	31.55	31.93	31.93	-0.59%	372,100
Feb 10, 2025	31.34	31.34	32.19	32.19	31.20	31.20	32.12	32.12	2.78%	600,100
Feb 7, 2025	31.07	31.07	31.56	31.56	30.91	30.91	31.25	31.25	1.73%	384,600
Feb 6, 2025	30.80	30.80	30.90	30.90	30.61	30.61	30.72	30.72	0.03%	297,500
Feb 5, 2025	31.02	31.02	31.22	31.22	30.64	30.64	30.71	30.71	-0.45%	269,507
Feb 4, 2025	30.96	30.96	31.20	31.20	30.68	30.68	30.85	30.85	0.62%	318,748
Feb 3, 2025	30.21	30.21	30.79	30.79	29.63	29.63	30.66	30.66	0.72%	287,239