LATAM Airlines Group S.A. (LTM) Historical Stock Data
31.09 ↓0.19 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTM is down -0.44% a day on average. There have been 13 days where LATAM Airlines Group S.A. closed green and 17 days where LTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 31.39 | 31.09 | ↓$0.30 (-0.96%) | 31.09 | 31.59 | 250.26K |
| 2025-03-31 | 31.50 | 31.28 | ↓$0.22 (-0.70%) | 31.06 | 31.60 | 551.85K |
| 2025-03-28 | 31.61 | 31.23 | ↓$0.38 (-1.20%) | 31.14 | 31.71 | 298.94K |
| 2025-03-27 | 31.37 | 31.59 | ↑$0.22 (0.70%) | 31.10 | 31.87 | 513.05K |
| 2025-03-26 | 32.05 | 31.36 | ↓$0.69 (-2.15%) | 31.10 | 32.22 | 305.25K |
| 2025-03-25 | 32.12 | 32.01 | ↓$0.11 (-0.34%) | 31.87 | 32.33 | 372.79K |
| 2025-03-24 | 32.35 | 31.89 | ↓$0.46 (-1.42%) | 31.84 | 32.55 | 344.18K |
| 2025-03-21 | 31.81 | 32.07 | ↑$0.26 (0.82%) | 31.81 | 32.16 | 296.06K |
| 2025-03-20 | 32.26 | 31.95 | ↓$0.31 (-0.96%) | 31.89 | 32.40 | 190.49K |
| 2025-03-19 | 32.72 | 32.63 | ↓$0.09 (-0.28%) | 32.57 | 32.99 | 251.74K |
| 2025-03-18 | 32.38 | 32.45 | ↑$0.07 (0.22%) | 32.29 | 32.63 | 190.22K |
| 2025-03-17 | 32.01 | 32.16 | ↑$0.15 (0.47%) | 32.01 | 32.33 | 161.22K |
| 2025-03-14 | 32.08 | 31.90 | ↓$0.18 (-0.56%) | 31.61 | 32.09 | 441.92K |
| 2025-03-13 | 31.70 | 31.86 | ↑$0.16 (0.50%) | 31.70 | 32.24 | 1.32M |
| 2025-03-12 | 31.73 | 31.74 | ↑$0.01 (0.03%) | 31.35 | 31.90 | 315.63K |
| 2025-03-11 | 32.12 | 31.82 | ↓$0.30 (-0.93%) | 31.74 | 32.33 | 1.51M |
| 2025-03-10 | 32.06 | 32.16 | ↑$0.10 (0.31%) | 31.95 | 32.82 | 1.06M |
| 2025-03-07 | 32.71 | 32.37 | ↓$0.34 (-1.04%) | 32.21 | 32.80 | 237.45K |
| 2025-03-06 | 33.09 | 32.43 | ↓$0.66 (-1.99%) | 32.41 | 33.44 | 387.67K |
| 2025-03-05 | 32.14 | 32.84 | ↑$0.70 (2.18%) | 32.14 | 33.06 | 890.65K |
| 2025-03-04 | 31.74 | 31.84 | ↑$0.10 (0.32%) | 31.55 | 31.99 | 658.52K |
| 2025-03-03 | 31.74 | 31.62 | ↓$0.12 (-0.38%) | 31.51 | 32.00 | 307.81K |
| 2025-02-28 | 32.46 | 31.45 | ↓$1.01 (-3.11%) | 31.21 | 32.53 | 705.18K |
| 2025-02-27 | 32.31 | 32.51 | ↑$0.20 (0.62%) | 32.08 | 32.51 | 128.48K |
| 2025-02-26 | 32.56 | 32.47 | ↓$0.09 (-0.28%) | 32.34 | 32.58 | 196.61K |
| 2025-02-25 | 32.35 | 32.46 | ↑$0.11 (0.34%) | 31.90 | 32.61 | 349.49K |
| 2025-02-24 | 32.11 | 32.14 | ↑$0.03 (0.09%) | 31.78 | 32.34 | 295.82K |
| 2025-02-21 | 32.86 | 31.83 | ↓$1.03 (-3.13%) | 31.68 | 32.86 | 169.28K |
| 2025-02-20 | 32.73 | 32.73 | ↑$0.00 (0.00%) | 32.73 | 33.02 | 398.07K |
| 2025-02-19 | 32.36 | 32.26 | ↓$0.10 (-0.31%) | 31.92 | 32.60 | 205.37K |
Create an account or log in to view more rows.
$LTM Momentum is building...
$LTM lets go <3
$LTM is going to have a run next month
$LTM Same thing
different day
$LTM Price target here?
$LTM lets go!!
$LTM search and destroy bears!!
$LTM Exciting times ahead people.
$LTM Chill out and chill some more. It's all temporary.
$LTM hello
please hold.