LATAM Airlines Group S.A. (LTM)
NYSE: LTM
· Real-Time Price · USD
50.34
-1.07 (-2.08%)
At close: Sep 05, 2025, 3:59 PM
50.40
0.12%
After-hours: Sep 05, 2025, 06:50 PM EDT
LTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.66 | 52.37 | 50.32 | 50.34 | 50.34 | -2.08% | 1,192,122 |
| Sep 4, 2025 | 51.35 | 51.69 | 51.16 | 51.41 | 51.41 | 0.31% | 912,302 |
| Sep 3, 2025 | 51.29 | 52.54 | 51.08 | 51.25 | 51.25 | 0.73% | 1,065,066 |
| Sep 2, 2025 | 49.55 | 51.04 | 49.40 | 50.88 | 50.88 | 1.23% | 1,237,300 |
| Aug 29, 2025 | 50.35 | 50.90 | 49.91 | 50.26 | 50.26 | -0.44% | 795,041 |
| Aug 28, 2025 | 48.71 | 50.48 | 48.66 | 50.48 | 50.48 | 3.63% | 1,102,831 |
| Aug 27, 2025 | 48.90 | 49.35 | 48.44 | 48.71 | 48.71 | -0.88% | 674,700 |
| Aug 26, 2025 | 49.40 | 49.41 | 48.21 | 49.14 | 49.14 | 1.51% | 1,325,609 |
| Aug 25, 2025 | 47.83 | 48.67 | 47.83 | 48.41 | 48.41 | 0.77% | 662,700 |
| Aug 22, 2025 | 46.14 | 48.11 | 46.00 | 48.04 | 48.04 | 4.41% | 805,400 |
| Aug 21, 2025 | 45.33 | 46.03 | 45.01 | 46.01 | 46.01 | 1.57% | 1,310,300 |
| Aug 20, 2025 | 45.46 | 45.97 | 44.53 | 45.30 | 45.30 | -0.13% | 8,917,000 |
| Aug 19, 2025 | 45.25 | 46.43 | 45.12 | 45.36 | 45.36 | 0.35% | 5,766,000 |
| 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 |