Skip to main content
LTM logo

LATAM Airlines Group S.A.

LTMNYSEIndustrialsAirlines

$43.38Today:- (-)1Y +4.89%

As of Oct 26, 2026 close

Market cap
$12.45B
P/E (TTM)
7.96
Forward P/E
6.59
Dividend yield
2.03%
52-week range
$43.00$70.42
Volume (live)
-
Avg. volume (3M)
832.39K

LATAM Airlines Group (LTM) Historical Stock Prices

Analyze LATAM Airlines Group (LTM) 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.

LATAM Airlines Group (LTM) Interactive Price Chart

Interactive historical price chart showing LATAM Airlines Group stock price movements and trends across multiple time periods.

Loading chart...

LTM 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
LTM 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 27, 202644.5245.0144.0144.8944.89772.10K
Oct 26, 202643.5043.8241.4443.3843.384.28M
Oct 23, 202646.8146.8145.7246.2746.27649.97K
Oct 22, 202647.2048.4846.7847.2247.22928.30K
Oct 21, 202647.8949.3047.6548.0948.09919.52K
Oct 20, 202647.2149.2347.1247.7747.77705.33K
Oct 19, 202647.5148.0747.2447.4947.49789.78K
Oct 16, 202648.3349.0647.0447.4747.47656.56K
Oct 15, 202647.6748.6147.3448.5048.50522.82K
Oct 14, 202648.2248.2446.9147.3247.32929.07K
Oct 13, 202649.7949.7948.4748.6248.62491.12K
Oct 12, 202649.7150.3749.6350.0050.00302.70K
Oct 9, 202650.0650.3549.2250.2550.25785.66K
Oct 8, 202650.0550.8149.9450.4450.44481.47K
Oct 7, 202650.8751.3750.6750.9750.97513.76K
Oct 6, 202651.7752.7351.7052.2352.23894.54K
Oct 5, 202649.5651.4749.5650.7950.791.65M
Oct 2, 202648.9748.9747.5547.9247.92824.03K
Oct 1, 202649.4149.5847.3847.7447.741.16M
Sep 30, 202650.9351.1949.7949.8949.89751.00K
Sep 29, 202652.0952.1650.7451.0651.06865.99K
Sep 28, 202651.4952.3851.0351.5051.50327.93K
Sep 25, 202652.4752.6651.4752.4552.45572.96K
Sep 24, 202651.8552.6251.3551.6651.66538.81K
Sep 23, 202652.6053.1452.1052.4652.46585.28K
Sep 22, 202654.3354.9153.0653.4553.45627.79K
Sep 21, 202652.0053.4551.5853.3153.31729.46K
Sep 18, 202651.1051.6150.5751.1551.15614.00K
Sep 17, 202650.8451.6550.7251.3551.35582.17K
Sep 16, 202650.7651.6149.6650.0750.07695.59K
Sep 15, 202651.0051.0150.1250.4050.40600.63K
Sep 14, 202649.6050.9249.5450.8150.81575.97K
Sep 11, 202651.4951.5950.6151.2951.29726.19K
Sep 10, 202651.0751.7350.4050.6850.68881.25K
Sep 9, 202651.7952.4851.2552.0352.031.14M
Sep 8, 202652.5353.0452.1452.4552.45660.88K
Sep 4, 202651.7952.7951.7952.4752.47302.49K
Sep 3, 202651.7452.3251.3751.7351.73515.61K
Sep 2, 202650.9951.8450.6251.2351.23704.47K
Sep 1, 202649.3050.3149.1949.2949.291.07M
Aug 31, 202649.9250.2649.3449.7749.77816.94K
Aug 28, 202651.4751.6450.4450.5350.53811.03K
Aug 27, 202652.2852.5550.7851.2051.20860.44K
Aug 26, 202654.6754.8152.4152.5052.501.36M
Aug 25, 202654.7154.8053.2854.7054.70651.37K
Aug 24, 202651.7453.5351.7453.1653.16553.43K
Aug 21, 202650.8751.7050.5051.5551.55460.41K
Aug 20, 202650.9851.2450.1950.4950.49675.37K
Aug 19, 202651.3551.7551.0251.3951.39552.27K
Aug 18, 202651.7652.0050.2050.5450.54821.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 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.