LATAM Airlines Group S.A. American Depositary Shares (each representing two (LTM)
56.45
-0.59 (-1.03%)
NYSE· Last Trade: Jul 12th, 6:03 PM EDT
Historical Prices For LATAM Airlines Group S.A. American Depositary Shares (each representing two (LTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 57.04 | 57.69 | 56.41 | 56.45 | 913,935 | 56.45 |
| 7/09/2026 | 55.49 | 57.26 | 55.48 | 57.04 | 698,479 | 57.04 |
| 7/08/2026 | 55.35 | 55.48 | 53.44 | 54.50 | 1,174,879 | 54.50 |
| 7/07/2026 | 57.60 | 57.81 | 56.14 | 56.73 | 573,822 | 56.73 |
| 7/06/2026 | 56.91 | 57.45 | 56.12 | 57.44 | 682,668 | 57.44 |
| 7/02/2026 | 56.33 | 58.50 | 55.70 | 56.43 | 640,854 | 56.43 |
| 7/01/2026 | 58.02 | 58.11 | 56.70 | 56.91 | 370,750 | 56.91 |
| 6/30/2026 | 58.41 | 58.65 | 57.73 | 58.27 | 485,764 | 58.27 |
| 6/29/2026 | 58.00 | 58.76 | 57.66 | 58.70 | 298,342 | 58.70 |
| 6/26/2026 | 56.36 | 58.92 | 56.36 | 58.73 | 958,656 | 58.73 |
| 6/25/2026 | 57.14 | 57.98 | 56.62 | 56.90 | 649,905 | 56.90 |
| 6/24/2026 | 56.40 | 57.82 | 56.29 | 57.05 | 1,150,105 | 57.05 |
| 6/23/2026 | 53.63 | 56.48 | 53.41 | 55.74 | 748,135 | 55.74 |
| 6/22/2026 | 55.89 | 56.48 | 54.85 | 55.73 | 721,624 | 55.73 |
| 6/18/2026 | 55.86 | 56.77 | 55.45 | 55.85 | 1,425,203 | 55.85 |
| 6/17/2026 | 55.30 | 55.80 | 54.47 | 54.54 | 875,758 | 54.54 |
| 6/16/2026 | 56.08 | 56.32 | 54.88 | 55.01 | 557,425 | 55.01 |
| 6/15/2026 | 55.49 | 57.55 | 54.81 | 54.86 | 1,618,647 | 54.86 |
| 6/12/2026 | 52.25 | 53.42 | 51.47 | 53.25 | 1,117,821 | 53.25 |
| 6/11/2026 | 47.28 | 51.62 | 47.28 | 51.47 | 653,858 | 51.47 |
| 6/10/2026 | 48.50 | 48.95 | 47.27 | 47.42 | 706,682 | 47.42 |
| 6/09/2026 | 47.82 | 49.42 | 47.14 | 49.26 | 1,011,988 | 49.26 |
| 6/08/2026 | 48.11 | 48.41 | 46.61 | 47.02 | 584,310 | 47.02 |
| 6/05/2026 | 49.03 | 49.57 | 48.19 | 48.32 | 533,916 | 48.32 |
| 6/04/2026 | 50.03 | 51.05 | 49.20 | 49.71 | 632,822 | 49.71 |
| 6/03/2026 | 50.88 | 51.14 | 49.08 | 49.71 | 626,918 | 49.71 |
| 6/02/2026 | 51.92 | 51.92 | 50.75 | 51.01 | 397,469 | 51.01 |
| 6/01/2026 | 53.63 | 53.63 | 50.97 | 52.05 | 982,352 | 52.05 |
| 5/29/2026 | 0.01 | 54.10 | 52.63 | 53.68 | 881,855 | 53.68 |
| 5/28/2026 | 51.94 | 53.47 | 51.57 | 53.13 | 1,319,396 | 53.13 |
| 5/27/2026 | 52.88 | 54.07 | 52.88 | 53.13 | 967,117 | 53.13 |
| 5/26/2026 | 52.10 | 52.45 | 51.33 | 52.26 | 720,472 | 52.26 |
| 5/22/2026 | 51.14 | 51.49 | 49.80 | 49.89 | 526,079 | 49.89 |
| 5/21/2026 | 49.42 | 51.99 | 48.40 | 50.94 | 811,210 | 50.94 |
| 5/20/2026 | 46.50 | 50.40 | 46.19 | 50.37 | 829,922 | 50.37 |
| 5/19/2026 | 46.52 | 46.90 | 46.03 | 46.25 | 953,668 | 46.25 |
| 5/18/2026 | 47.19 | 48.07 | 46.49 | 47.04 | 812,562 | 47.04 |
| 5/15/2026 | 48.13 | 48.24 | 46.90 | 46.91 | 1,088,418 | 46.91 |
| 5/14/2026 | 48.98 | 49.32 | 47.76 | 49.27 | 868,110 | 49.27 |
| 5/13/2026 | 48.51 | 49.26 | 47.71 | 47.73 | 1,059,527 | 47.73 |
| 5/12/2026 | 49.42 | 49.46 | 48.30 | 48.96 | 546,557 | 48.96 |
| 5/11/2026 | 50.61 | 50.91 | 49.06 | 49.68 | 1,005,921 | 49.68 |
| 5/08/2026 | 51.80 | 52.29 | 50.71 | 51.17 | 1,077,010 | 51.17 |
| 5/07/2026 | 52.90 | 54.08 | 51.41 | 51.82 | 1,225,990 | 51.69 |
| 5/06/2026 | 50.47 | 52.47 | 49.76 | 51.85 | 1,766,100 | 51.72 |
| 5/05/2026 | 46.24 | 46.55 | 45.59 | 46.26 | 992,383 | 46.14 |
| 5/04/2026 | 46.86 | 47.32 | 45.09 | 45.26 | 799,149 | 45.14 |
| 5/01/2026 | 47.65 | 48.37 | 47.15 | 47.26 | 494,609 | 47.14 |
| 4/30/2026 | 47.67 | 48.29 | 47.23 | 47.53 | 680,713 | 47.41 |
| 4/29/2026 | 47.71 | 47.93 | 46.69 | 46.91 | 781,188 | 46.79 |
| 4/28/2026 | 48.63 | 48.92 | 47.77 | 48.50 | 899,566 | 48.38 |
| 4/27/2026 | 50.00 | 50.50 | 48.76 | 49.05 | 826,263 | 48.93 |
| 4/24/2026 | 50.83 | 50.83 | 49.90 | 50.00 | 617,706 | 49.87 |
| 4/23/2026 | 50.96 | 51.82 | 49.47 | 50.28 | 1,174,983 | 50.15 |
| 4/22/2026 | 53.42 | 53.42 | 51.05 | 51.76 | 1,289,020 | 51.63 |
| 4/21/2026 | 55.75 | 55.75 | 52.66 | 52.79 | 841,703 | 52.66 |
| 4/20/2026 | 55.19 | 55.37 | 54.52 | 54.96 | 676,171 | 54.82 |
| 4/17/2026 | 55.72 | 57.18 | 55.31 | 55.66 | 1,751,014 | 55.52 |
| 4/16/2026 | 53.49 | 54.14 | 52.59 | 52.97 | 693,758 | 52.84 |
| 4/15/2026 | 54.28 | 54.50 | 53.51 | 53.57 | 896,581 | 53.43 |
| 4/14/2026 | 53.41 | 54.94 | 53.41 | 54.09 | 925,869 | 53.95 |
| 4/13/2026 | 52.03 | 52.82 | 51.49 | 52.75 | 769,545 | 52.62 |