Skip to main content
AERO logo

Grupo Aeroméxico, S.A.B. de C.V.

AERONYSEIndustrialsAirlines

$14.03Today:- (-)

As of Oct 26, 2026 close

Market cap
$2.06B
P/E (TTM)
9.58
Forward P/E
17.33
Dividend yield
-
52-week range
$12.26$23.05
Volume (live)
-
Avg. volume (3M)
448.16K

Grupo Aeroméxico, S.A.B. de C.V. (AERO) Historical Stock Prices

Analyze Grupo Aeroméxico, S.A.B. de C.V. (AERO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grupo Aeroméxico, S.A.B. de C.V. (AERO) Interactive Price Chart

Interactive historical price chart showing Grupo Aeroméxico, S.A.B. de C.V. stock price movements and trends across multiple time periods.

Loading chart...

AERO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AERO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.3215.3213.9714.0314.03352.24K
Oct 23, 202614.9015.2714.7715.1615.16495.24K
Oct 22, 202614.8815.3714.7115.2115.21255.12K
Oct 21, 202614.9315.4214.7715.2615.26550.12K
Oct 20, 202615.2815.6714.2514.8814.88787.22K
Oct 19, 202616.2016.6815.8415.8915.891.26M
Oct 16, 202616.4616.4815.9315.9815.98558.78K
Oct 15, 202615.9416.4315.8616.3516.35423.67K
Oct 14, 202615.6916.3415.4916.0416.04436.95K
Oct 13, 202616.2016.3015.6515.8815.88329.94K
Oct 12, 202615.5116.2515.4716.0716.07409.86K
Oct 9, 202615.9415.9415.1415.5715.57608.77K
Oct 8, 202616.3316.3615.5015.7815.78362.60K
Oct 7, 202616.2716.5715.8916.3316.33244.22K
Oct 6, 202615.7316.7315.4516.7316.73413.68K
Oct 5, 202615.5815.5915.2015.5215.52189.42K
Oct 2, 202615.1815.4814.9315.3915.39330.87K
Oct 1, 202615.7415.9314.7214.9214.92558.76K
Sep 30, 202615.8716.0215.4115.7915.79453.25K
Sep 29, 202615.7816.0615.5015.8415.84272.14K
Sep 28, 202615.6416.6815.3815.7115.71347.18K
Sep 25, 202615.6315.9615.3715.8215.82250.75K
Sep 24, 202615.7115.7615.2915.5815.58275.49K
Sep 23, 202616.0516.2715.7515.8015.80297.86K
Sep 22, 202616.3316.5716.0616.4316.43379.13K
Sep 21, 202615.6016.1215.5915.9515.95400.79K
Sep 18, 202614.7415.9714.6915.4215.42962.94K
Sep 17, 202615.1715.3214.6514.8014.80353.93K
Sep 16, 202614.7715.0914.5814.7814.78341.68K
Sep 15, 202615.5015.5014.5814.7514.75538.67K
Sep 14, 202615.0015.6014.7315.4815.48233.11K
Sep 11, 202615.6515.6615.0015.0115.01112.72K
Sep 10, 202615.4815.7315.1315.2015.20463.69K
Sep 9, 202615.5816.0015.5015.7215.72329.57K
Sep 8, 202615.7215.9915.3415.5815.58264.38K
Sep 4, 202615.5016.1915.5015.7915.79444.59K
Sep 3, 202614.9915.5314.7115.4315.43260.00K
Sep 2, 202614.6414.9914.6414.7814.78144.64K
Sep 1, 202614.2814.6414.2814.5614.56490.12K
Aug 31, 202614.4314.8614.3014.5114.51566.76K
Aug 28, 202615.3015.3214.5014.6514.65350.94K
Aug 27, 202614.9415.3214.5915.1415.14469.87K
Aug 26, 202615.1315.3514.8114.8214.82298.00K
Aug 25, 202614.6515.1314.5115.1015.10273.05K
Aug 24, 202614.0014.4713.8214.4114.41251.61K
Aug 21, 202613.5013.9313.3213.7213.72380.20K
Aug 20, 202614.1214.4813.1513.2813.28368.07K
Aug 19, 202614.9214.9914.2814.3314.33293.66K
Aug 18, 202615.4715.6314.7514.8014.80251.82K
Aug 17, 202615.8815.9315.3015.7115.71696.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.