Grupo Aeroméxico, S.A.B. de C.V. (AERO)
NYSE: AERO · Real-Time Price · USD
18.28
-0.90 (-4.69%)
At close: Dec 5, 2025, 4:00 PM EST
18.60
+0.32 (1.75%)
After-hours: Dec 5, 2025, 7:58 PM EST
Grupo Aeroméxico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.34 | 19.50 | 18.18 | 18.28 | 18.28 | -4.69% | 152,852 |
| Dec 4, 2025 | 19.50 | 19.60 | 19.13 | 19.18 | 19.18 | -1.29% | 112,430 |
| Dec 3, 2025 | 19.42 | 19.47 | 18.95 | 19.43 | 19.43 | 1.46% | 136,079 |
| Dec 2, 2025 | 19.21 | 19.50 | 18.87 | 19.15 | 19.15 | 1.27% | 190,702 |
| Dec 1, 2025 | 18.04 | 19.66 | 18.04 | 18.91 | 18.91 | 2.00% | 667,743 |
| Nov 28, 2025 | 18.90 | 19.29 | 18.40 | 18.54 | 18.54 | -0.32% | 41,733 |
| Nov 26, 2025 | 18.75 | 19.13 | 18.19 | 18.60 | 18.60 | -0.69% | 343,045 |
| Nov 25, 2025 | 17.70 | 18.85 | 17.65 | 18.73 | 18.73 | 6.54% | 243,704 |
| Nov 24, 2025 | 17.14 | 17.90 | 17.02 | 17.58 | 17.58 | 4.09% | 376,408 |
| Nov 21, 2025 | 16.73 | 17.55 | 16.73 | 16.89 | 16.89 | -0.35% | 242,871 |
| Nov 20, 2025 | 17.22 | 17.33 | 16.60 | 16.95 | 16.95 | 0.30% | 144,413 |
| Nov 19, 2025 | 16.21 | 17.11 | 16.02 | 16.90 | 16.90 | 4.26% | 364,888 |
| Nov 18, 2025 | 16.43 | 16.62 | 16.00 | 16.21 | 16.21 | -2.53% | 699,096 |
| Nov 17, 2025 | 17.06 | 17.88 | 16.26 | 16.63 | 16.63 | -2.63% | 778,219 |
| Nov 14, 2025 | 17.00 | 17.48 | 16.75 | 17.08 | 17.08 | -0.70% | 336,355 |
| Nov 13, 2025 | 18.50 | 18.51 | 17.10 | 17.20 | 17.20 | -7.03% | 1,215,669 |
| Nov 12, 2025 | 18.56 | 18.74 | 18.50 | 18.50 | 18.50 | -0.05% | 481,383 |
| Nov 11, 2025 | 18.34 | 18.79 | 18.00 | 18.51 | 18.51 | 0.05% | 900,026 |
| Nov 10, 2025 | 19.55 | 19.61 | 18.50 | 18.50 | 18.50 | -4.59% | 1,397,362 |
| Nov 7, 2025 | 20.05 | 20.49 | 19.05 | 19.39 | 19.39 | -4.72% | 1,312,366 |