Skip to main content

Latam Airlines Group S.A. ADR (NY: LTM )

26.99 +0.17 (+0.63%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 26.89 27.13 26.75 26.82 73,110 +0.02(+0.07%)
Oct 31, 2024 27.22 27.22 26.72 26.80 79,142 -0.30(-1.11%)
Oct 30, 2024 26.93 27.19 26.73 27.10 148,358 -0.49(-1.78%)
Oct 29, 2024 27.83 27.83 27.28 27.59 141,428 -0.26(-0.93%)
Oct 28, 2024 27.90 28.11 27.80 27.85 195,975 +0.23(+0.83%)
Oct 25, 2024 27.70 27.79 27.54 27.62 116,728 -0.02(-0.07%)
Oct 24, 2024 27.80 27.80 27.56 27.64 149,384 -0.15(-0.54%)
Oct 23, 2024 27.65 27.88 27.50 27.79 225,426 +0.23(+0.83%)
Oct 22, 2024 27.51 27.72 27.24 27.56 163,119 +0.37(+1.36%)
Oct 21, 2024 26.50 27.29 26.45 27.19 335,299 +0.73(+2.76%)
Oct 18, 2024 26.36 26.50 25.96 26.46 261,162 +0.09(+0.34%)
Oct 17, 2024 26.37 26.48 26.02 26.37 214,871 -0.10(-0.38%)
Oct 16, 2024 25.75 26.87 25.57 26.47 247,676 +0.60(+2.32%)
Oct 15, 2024 25.84 25.90 25.39 25.87 221,133 -0.13(-0.50%)
Oct 14, 2024 25.98 26.07 25.82 26.00 148,927 -0.29(-1.10%)
Oct 11, 2024 25.99 26.30 25.81 26.29 162,654 +0.28(+1.08%)
Oct 10, 2024 25.83 26.13 25.62 26.01 103,307 +0.10(+0.39%)
Oct 09, 2024 25.78 25.98 25.48 25.91 227,213 +0.06(+0.23%)
Oct 08, 2024 25.64 25.97 25.60 25.85 185,525 -0.16(-0.62%)
Oct 07, 2024 25.44 26.01 25.26 26.01 114,617 +0.31(+1.21%)
Oct 04, 2024 25.00 26.21 24.81 25.70 83,204 +0.71(+2.84%)
Oct 03, 2024 25.04 25.04 24.38 24.99 109,334 -0.38(-1.50%)
Oct 02, 2024 26.18 26.18 25.22 25.37 116,569 -0.61(-2.35%)
Oct 01, 2024 26.63 26.63 25.61 25.98 130,819 -0.43(-1.63%)
Sep 30, 2024 26.41 26.48 25.64 26.41 286,861 +0.04(+0.15%)
Sep 27, 2024 26.85 26.94 26.35 26.37 121,893 -0.22(-0.83%)
Sep 26, 2024 26.60 26.93 26.41 26.59 158,533 +0.44(+1.68%)
Sep 25, 2024 26.60 26.60 26.09 26.15 120,376 -0.42(-1.58%)
Sep 24, 2024 26.65 26.74 26.43 26.57 90,119 +0.35(+1.33%)
Sep 23, 2024 26.05 26.29 25.87 26.22 230,506 +0.00(+0.00%)
Sep 20, 2024 26.26 26.26 25.79 26.22 68,219 +0.10(+0.38%)
Sep 19, 2024 26.43 26.65 25.86 26.12 179,387 +0.10(+0.38%)
Sep 18, 2024 26.00 26.49 25.78 26.02 18,989 +0.02(+0.08%)
Sep 17, 2024 26.20 26.41 25.81 26.00 72,296 -0.05(-0.19%)
Sep 16, 2024 25.75 26.37 25.46 26.05 173,002 +0.46(+1.80%)
Sep 13, 2024 25.17 25.78 25.17 25.59 145,451 +0.73(+2.94%)
Sep 12, 2024 24.91 25.25 24.86 24.86 188,095 +0.74(+3.07%)
Sep 11, 2024 24.02 24.43 24.02 24.12 94,365 +0.38(+1.60%)
Sep 10, 2024 23.61 24.01 23.59 23.74 97,807 -0.03(-0.13%)
Sep 09, 2024 23.97 23.97 23.66 23.77 220,620 -0.01(-0.04%)
Sep 06, 2024 24.52 24.76 23.61 23.78 109,930 -0.62(-2.54%)
Sep 05, 2024 24.58 24.94 24.40 24.40 125,427 -0.10(-0.41%)
Sep 04, 2024 24.88 25.14 24.49 24.50 125,364 -0.49(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.