Skip to main content

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

26.00 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 25.70 25.70 24.88 24.99 122,991 -0.51(-2.00%)
Aug 30, 2024 25.88 26.08 25.50 25.50 470,644 -0.29(-1.12%)
Aug 29, 2024 25.89 26.10 25.64 25.79 199,857 -0.21(-0.81%)
Aug 28, 2024 25.93 26.00 25.65 26.00 170,405 +0.25(+0.97%)
Aug 27, 2024 25.90 26.16 25.72 25.75 196,332 -0.29(-1.11%)
Aug 26, 2024 25.52 26.11 25.52 26.04 224,196 +0.21(+0.81%)
Aug 23, 2024 25.16 26.08 25.01 25.83 255,599 +0.90(+3.61%)
Aug 22, 2024 24.57 25.00 24.43 24.93 409,097 +0.42(+1.71%)
Aug 21, 2024 24.58 24.62 24.41 24.51 286,069 +0.18(+0.74%)
Aug 20, 2024 24.24 24.46 24.24 24.33 194,271 -0.01(-0.04%)
Aug 19, 2024 24.23 24.35 24.00 24.34 297,772 +0.34(+1.42%)
Aug 16, 2024 23.65 24.42 23.65 24.00 353,090 +0.00(+0.00%)
Aug 15, 2024 23.83 24.35 23.82 24.00 336,902 +0.00(+0.00%)
Aug 14, 2024 24.00 24.17 23.60 24.00 581,854 +0.00(+0.00%)
Aug 13, 2024 24.35 24.41 23.86 24.00 360,620 -0.37(-1.52%)
Aug 12, 2024 24.32 24.73 23.55 24.37 114,533 +0.37(+1.54%)
Aug 09, 2024 22.88 24.39 22.88 24.00 145,832 +0.30(+1.27%)
Aug 08, 2024 23.71 24.10 23.20 23.70 217,812 -0.07(-0.29%)
Aug 07, 2024 23.91 24.00 23.35 23.77 3,959,890 +0.20(+0.85%)
Aug 06, 2024 22.86 23.79 22.86 23.57 152,828 +0.73(+3.20%)
Aug 05, 2024 22.75 23.09 21.83 22.84 740,849 -0.79(-3.34%)
Aug 02, 2024 23.00 24.58 23.00 23.63 612,494 -0.87(-3.55%)
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.