Grupo Aeroméxico, S.A.B. de C.V. (AERO) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	16.46	16.48	15.93	15.98	-2.26%	558,800
2026-10-15	15.94	16.43	15.86	16.35	+1.93%	423,700
2026-10-14	15.69	16.34	15.49	16.04	+1.01%	437,000
2026-10-13	16.20	16.30	15.65	15.88	-1.18%	329,900
2026-10-12	15.51	16.25	15.47	16.07	+3.21%	409,900
2026-10-09	15.94	15.94	15.14	15.57	-1.33%	608,800
2026-10-08	16.33	16.36	15.50	15.78	-3.37%	362,600
2026-10-07	16.27	16.57	15.89	16.33	-2.39%	244,200
2026-10-06	15.73	16.73	15.45	16.73	+7.80%	413,700
2026-10-05	15.58	15.59	15.20	15.52	+0.84%	189,400
2026-10-02	15.18	15.48	14.93	15.39	+3.15%	330,900
2026-10-01	15.74	15.93	14.72	14.92	-5.51%	558,800
2026-09-30	15.87	16.02	15.41	15.79	-0.32%	453,200
2026-09-29	15.78	16.06	15.50	15.84	+0.83%	272,100
2026-09-28	15.64	16.68	15.38	15.71	-0.70%	347,200
2026-09-25	15.63	15.96	15.37	15.82	+1.54%	250,800
2026-09-24	15.71	15.76	15.29	15.58	-1.39%	275,500
2026-09-23	16.05	16.27	15.75	15.80	-3.83%	297,900
2026-09-22	16.33	16.57	16.06	16.43	+3.01%	379,100
2026-09-21	15.60	16.12	15.59	15.95	+3.44%	400,800
2026-09-18	14.74	15.97	14.69	15.42	+4.19%	962,900
2026-09-17	15.17	15.32	14.65	14.80	+0.14%	353,900
2026-09-16	14.77	15.09	14.58	14.78	+0.20%	345,700
2026-09-15	15.50	15.50	14.58	14.75	-4.72%	538,700
2026-09-14	15.00	15.60	14.73	15.48	+3.13%	235,100
2026-09-11	15.65	15.66	15.00	15.01	-1.25%	112,700
2026-09-10	15.48	15.73	15.13	15.20	-3.31%	464,700
2026-09-09	15.58	16.00	15.50	15.72	+0.90%	329,600
2026-09-08	15.72	15.99	15.34	15.58	-1.33%	264,400
2026-09-04	15.50	16.19	15.50	15.79	+2.33%	444,600
2026-09-03	14.99	15.53	14.71	15.43	+4.40%	260,000
2026-09-02	14.64	14.99	14.64	14.78	+1.51%	144,600
2026-09-01	14.28	14.64	14.28	14.56	+0.34%	490,100
2026-08-31	14.43	14.86	14.30	14.51	-0.96%	566,800
2026-08-28	15.30	15.32	14.50	14.65	-3.24%	350,900
2026-08-27	14.94	15.32	14.59	15.14	+2.16%	469,900
2026-08-26	15.13	15.35	14.81	14.82	-1.85%	298,038
2026-08-25	14.65	15.13	14.51	15.10	+4.79%	273,100
2026-08-24	14.00	14.47	13.82	14.41	+5.03%	251,600
2026-08-21	13.50	13.93	13.32	13.72	+3.31%	380,900
2026-08-20	14.12	14.48	13.15	13.28	-7.33%	483,300
2026-08-19	14.92	14.99	14.28	14.33	-3.18%	293,700
2026-08-18	15.47	15.63	14.75	14.80	-5.79%	251,800
2026-08-17	15.88	15.93	15.30	15.71	-0.25%	697,400
2026-08-14	15.84	16.16	15.45	15.75	-0.63%	252,600
2026-08-13	15.64	16.00	15.64	15.85	+1.80%	162,900
2026-08-12	15.67	15.97	15.39	15.57	-1.08%	229,800
2026-08-11	15.92	16.00	15.67	15.74	-0.13%	204,300
2026-08-10	15.75	15.99	15.37	15.76	-0.88%	350,100
2026-08-07	15.90	16.23	15.18	15.90	+0.95%	160,600
2026-08-06	16.10	16.34	15.51	15.75	-2.48%	98,500
2026-08-05	16.13	16.20	15.80	16.15	+0.12%	174,200
2026-08-04	16.10	16.61	15.73	16.13	+0.62%	372,800
2026-08-03	15.59	16.23	15.50	16.03	+4.09%	204,200
2026-07-31	15.65	15.69	15.10	15.40	-0.65%	253,200
2026-07-30	15.10	15.53	15.10	15.50	+2.79%	96,800
2026-07-29	15.39	15.55	14.76	15.08	-3.08%	240,800
2026-07-28	15.42	16.31	15.14	15.56	+1.97%	156,700
2026-07-27	15.21	15.46	14.81	15.26	+1.94%	292,100
2026-07-24	14.97	15.51	14.76	14.97	+0.81%	118,800
2026-07-23	14.79	15.76	14.56	14.85	-2.30%	408,600
2026-07-22	15.06	15.41	15.06	15.20	-0.13%	147,300
2026-07-21	15.75	15.85	15.12	15.22	-1.81%	367,200
2026-07-20	15.67	15.74	15.43	15.50	+0.45%	190,400
2026-07-17	15.79	15.92	15.27	15.43	-3.14%	178,600
2026-07-16	15.70	15.99	15.10	15.93	+2.77%	138,700
2026-07-15	15.80	16.01	15.50	15.50	-0.96%	82,700
2026-07-14	14.82	16.05	14.82	15.65	+2.29%	244,300
2026-07-13	16.59	16.90	15.17	15.30	-8.55%	272,700
2026-07-10	16.80	16.87	16.32	16.73	+0.66%	97,100
2026-07-09	16.63	16.97	16.26	16.62	+0.24%	134,500
2026-07-08	16.81	16.81	16.09	16.58	-2.98%	181,700
2026-07-07	17.19	17.52	16.95	17.09	-1.33%	107,800
2026-07-06	17.55	17.68	17.23	17.32	-0.97%	106,900
2026-07-02	17.89	18.01	17.26	17.49	-0.68%	81,100
2026-07-01	17.97	17.98	17.11	17.61	-2.17%	1,788,100
2026-06-30	18.11	18.16	17.43	18.00	+0.00%	513,000
2026-06-29	18.20	18.36	17.86	18.00	-1.85%	434,000
2026-06-26	18.09	18.80	17.66	18.34	+0.16%	319,100
2026-06-25	17.99	18.50	17.45	18.31	+3.45%	342,400
2026-06-24	17.55	18.12	17.20	17.70	+0.63%	179,500
2026-06-23	17.20	17.59	17.09	17.59	+1.15%	78,100
2026-06-22	17.70	17.90	17.33	17.39	-1.42%	88,400
2026-06-18	17.76	18.11	17.40	17.64	+0.17%	218,500
2026-06-17	17.44	17.93	17.26	17.61	+2.15%	213,000
2026-06-16	17.79	18.05	16.94	17.24	-1.99%	282,600
2026-06-15	17.83	18.55	17.57	17.59	+1.44%	308,900
2026-06-12	17.32	17.48	16.91	17.34	+0.99%	187,700
2026-06-11	16.18	17.39	16.13	17.17	+6.78%	164,600
2026-06-10	16.46	16.65	16.03	16.08	-3.60%	91,200
2026-06-09	16.03	16.96	16.03	16.68	+5.24%	162,100
2026-06-08	16.03	16.32	15.85	15.85	-1.49%	39,900
2026-06-05	16.17	16.34	16.03	16.09	-0.31%	63,900
2026-06-04	16.25	16.62	16.10	16.14	+0.69%	166,400
2026-06-03	16.40	16.40	15.88	16.03	-3.20%	82,700
2026-06-02	16.94	17.29	16.50	16.56	-1.95%	136,000
2026-06-01	16.71	17.16	16.24	16.89	-0.41%	172,800
2026-05-29	17.46	17.57	16.52	16.96	-3.53%	255,900
2026-05-28	16.85	17.63	16.78	17.58	+3.47%	235,300
2026-05-27	16.76	17.34	16.65	16.99	+3.28%	161,500
2026-05-26	16.05	16.83	16.05	16.45	+2.75%	129,300
2026-05-22	16.02	16.28	15.73	16.01	+0.19%	211,300
2026-05-21	15.14	16.10	15.09	15.98	+5.48%	241,000
2026-05-20	14.49	15.35	14.49	15.15	+4.84%	449,847
2026-05-19	14.42	14.87	14.12	14.45	-1.50%	306,145
2026-05-18	15.00	15.10	14.43	14.67	-2.13%	201,675
2026-05-15	14.85	15.15	14.62	14.99	+0.27%	331,700
2026-05-14	15.10	15.74	14.84	14.95	-1.84%	257,500
2026-05-13	15.50	15.67	15.09	15.23	-1.49%	80,800
2026-05-12	15.41	15.69	15.13	15.46	-1.47%	66,900
2026-05-11	16.10	16.13	15.41	15.69	-3.80%	83,800
2026-05-08	16.58	16.58	15.58	16.31	-0.18%	211,300
2026-05-07	16.15	16.79	16.02	16.34	+1.81%	182,200
2026-05-06	16.38	16.58	15.80	16.05	+1.78%	549,900
2026-05-05	15.19	15.78	15.00	15.77	+6.55%	267,800
2026-05-04	14.77	15.18	14.65	14.80	-0.80%	244,900
2026-05-01	14.82	15.46	14.82	14.92	-1.78%	286,000
2026-04-30	15.30	15.53	14.94	15.19	+1.54%	98,300
2026-04-29	14.94	15.03	14.44	14.96	+1.42%	473,500
2026-04-28	14.82	14.96	14.50	14.75	-0.67%	441,800
2026-04-27	14.98	15.46	14.68	14.85	-0.80%	324,100
2026-04-24	15.05	15.93	14.91	14.97	+0.54%	267,300
2026-04-23	15.63	15.76	14.82	14.89	-4.92%	561,900
2026-04-22	15.06	16.34	14.83	15.66	-1.51%	449,200
2026-04-21	16.71	16.73	15.82	15.90	-3.64%	376,700
2026-04-20	16.04	16.77	15.90	16.50	+1.29%	383,800
2026-04-17	16.58	17.10	16.00	16.29	+5.57%	952,800
2026-04-16	15.95	16.08	15.31	15.43	-2.59%	190,500
2026-04-15	15.42	16.23	15.40	15.84	+2.46%	178,400
2026-04-14	15.51	15.94	15.38	15.46	+1.78%	199,000
2026-04-13	15.20	15.68	15.04	15.19	-2.57%	178,900
2026-04-10	16.13	16.29	15.55	15.59	-3.05%	316,800
2026-04-09	15.61	16.25	15.32	16.08	+2.10%	405,500
2026-04-08	15.51	16.09	15.15	15.75	+10.45%	1,009,900
2026-04-07	13.99	14.65	13.87	14.26	+1.28%	432,700
2026-04-06	14.41	14.46	14.02	14.08	-1.54%	203,100
2026-04-02	13.99	14.63	13.62	14.30	+0.14%	196,400
2026-04-01	14.07	14.59	14.07	14.28	+1.93%	406,100
2026-03-31	13.88	14.34	13.01	14.01	+3.32%	974,500
2026-03-30	13.60	13.95	13.36	13.56	-1.88%	787,000
2026-03-27	13.56	14.05	13.43	13.82	+0.14%	621,600
2026-03-26	13.59	14.09	13.40	13.80	+0.95%	465,800
2026-03-25	13.54	14.20	13.38	13.67	+4.03%	449,000
2026-03-24	12.90	13.52	12.76	13.14	-1.94%	243,400
2026-03-23	13.20	13.73	12.80	13.40	+8.41%	501,300
2026-03-20	13.00	13.10	12.26	12.36	-7.14%	545,500
2026-03-19	13.15	13.45	12.79	13.31	-0.08%	1,042,600
2026-03-18	13.96	14.26	13.25	13.32	-6.06%	810,900
2026-03-17	14.72	14.72	13.90	14.18	-1.12%	608,900
2026-03-16	13.68	14.44	13.53	14.34	+6.78%	615,300
2026-03-13	13.81	13.97	12.85	13.43	-2.40%	1,837,400
2026-03-12	15.90	15.90	13.63	13.76	-14.90%	1,924,700
2026-03-11	15.90	16.21	15.66	16.17	+0.68%	245,500
2026-03-10	15.70	16.88	15.37	16.06	+1.77%	702,944
2026-03-09	15.42	15.81	14.30	15.78	+0.38%	1,138,525
2026-03-06	16.35	16.43	15.58	15.72	-5.30%	867,800
2026-03-05	17.45	17.54	16.42	16.60	-7.05%	540,400
2026-03-04	17.25	17.94	17.00	17.86	+4.94%	523,200
2026-03-03	17.19	17.32	16.25	17.02	-4.81%	374,600
2026-03-02	18.50	18.94	17.70	17.88	-5.45%	710,400
2026-02-27	19.60	19.70	18.73	18.91	-4.88%	241,800
2026-02-26	19.85	20.13	19.36	19.88	+0.81%	162,500
2026-02-25	19.51	20.35	19.47	19.72	+0.82%	468,000
2026-02-24	18.94	19.73	18.68	19.56	+3.82%	621,400
2026-02-23	20.30	20.50	18.55	18.84	-10.46%	739,900
2026-02-20	20.55	21.48	20.47	21.04	+2.58%	693,900
2026-02-19	21.00	21.06	20.02	20.51	+0.05%	327,300
2026-02-18	19.69	20.70	19.50	20.50	+4.49%	389,500
2026-02-17	18.16	19.80	18.00	19.62	+9.00%	756,600
2026-02-13	18.38	18.63	17.39	18.00	-2.70%	754,600
2026-02-12	18.72	19.07	18.33	18.50	-0.91%	171,700
2026-02-11	19.47	19.50	18.64	18.67	-1.99%	75,600
2026-02-10	19.65	19.65	18.81	19.05	+0.16%	188,300
2026-02-09	19.67	19.67	18.72	19.02	-0.05%	182,400
2026-02-06	18.95	19.37	18.64	19.03	+0.95%	215,200
2026-02-05	18.81	19.50	18.23	18.85	-1.36%	598,800
2026-02-04	20.02	20.34	18.80	19.11	-5.16%	376,700
2026-02-03	20.60	20.74	19.49	20.15	-1.90%	272,934
2026-02-02	20.04	20.66	20.00	20.54	+2.44%	1,783,010
2026-01-30	20.47	20.47	19.69	20.05	-0.20%	262,200
2026-01-29	21.03	21.30	19.75	20.09	-5.41%	631,000
2026-01-28	21.11	21.68	20.75	21.24	+1.14%	209,100
2026-01-27	21.28	21.66	20.58	21.00	+0.14%	136,600
2026-01-26	21.39	21.63	20.90	20.97	-0.57%	82,600
2026-01-23	20.91	21.20	20.51	21.09	+1.49%	127,800
2026-01-22	20.76	21.30	20.53	20.78	+1.61%	144,500
2026-01-21	20.06	20.65	19.98	20.45	+0.94%	174,500
2026-01-20	20.38	20.57	19.98	20.26	+0.10%	134,900
2026-01-16	19.85	20.36	19.71	20.24	+1.91%	77,400
2026-01-15	19.30	20.27	19.05	19.86	+3.44%	272,500
2026-01-14	19.93	20.34	18.91	19.20	-5.00%	369,500
2026-01-13	20.92	21.15	19.64	20.21	-3.21%	476,500
2026-01-12	20.82	21.35	20.23	20.88	+1.36%	218,000
2026-01-09	21.18	21.18	19.62	20.60	-2.14%	272,300
2026-01-08	21.36	21.54	20.87	21.05	-2.09%	116,700
2026-01-07	21.20	22.05	20.88	21.50	+1.32%	369,700
2026-01-06	21.95	22.30	20.79	21.22	-2.88%	261,700
2026-01-05	22.09	22.30	21.53	21.85	-0.46%	391,300
2026-01-02	22.27	22.41	21.64	21.95	-0.05%	360,700
2025-12-31	22.26	22.73	21.96	21.96	-0.86%	638,300
2025-12-30	22.01	22.71	21.92	22.15	-0.18%	472,500
2025-12-29	22.70	22.71	21.91	22.19	-3.14%	286,900
2025-12-26	22.62	23.05	22.18	22.91	+3.29%	573,000
2025-12-24	21.16	22.26	21.13	22.18	+6.07%	92,600
2025-12-23	21.08	21.23	20.28	20.91	-1.04%	315,900
2025-12-22	21.30	21.85	20.87	21.13	-0.80%	388,700
2025-12-19	21.82	22.25	21.15	21.30	-0.93%	237,700
2025-12-18	21.17	21.50	20.48	21.50	+2.48%	404,300
2025-12-17	19.68	21.00	19.47	20.98	+9.56%	749,900
2025-12-16	19.40	19.84	18.87	19.15	+0.21%	105,500
2025-12-15	19.31	19.31	18.57	19.11	+0.53%	386,100
2025-12-12	18.15	19.47	17.91	19.01	+5.32%	269,400
2025-12-11	17.92	18.40	17.69	18.05	+0.84%	59,600
2025-12-10	18.38	19.14	17.89	17.90	-1.81%	209,500
2025-12-09	17.92	18.51	17.51	18.23	+2.70%	170,100
2025-12-08	18.29	18.97	17.56	17.75	-2.90%	77,100
2025-12-05	19.34	19.50	18.18	18.28	-4.69%	152,900
2025-12-04	19.50	19.60	19.13	19.18	-1.29%	112,400
2025-12-03	19.42	19.47	18.95	19.43	+1.46%	136,100
2025-12-02	19.21	19.50	18.87	19.15	+1.27%	190,800
2025-12-01	18.04	19.66	18.04	18.91	+2.00%	667,800
2025-11-28	18.90	19.29	18.40	18.54	-0.32%	41,900
2025-11-26	18.75	19.13	18.19	18.60	-0.69%	343,100
2025-11-25	17.70	18.85	17.65	18.73	+6.54%	243,700
2025-11-24	17.14	17.90	17.02	17.58	+4.09%	376,400
2025-11-21	16.73	17.55	16.73	16.89	-0.35%	242,900
2025-11-20	17.22	17.33	16.60	16.95	+0.30%	144,400
2025-11-19	16.21	17.11	16.02	16.90	+4.26%	364,900
2025-11-18	16.43	16.62	16.00	16.21	-2.53%	699,100
2025-11-17	17.06	17.88	16.26	16.63	-2.63%	778,200
2025-11-14	17.00	17.48	16.75	17.08	-0.70%	336,300
2025-11-13	18.50	18.51	17.10	17.20	-7.03%	1,215,400
2025-11-12	18.56	18.74	18.50	18.50	-0.05%	481,400
2025-11-11	18.34	18.79	18.00	18.51	+0.05%	900,000
2025-11-10	19.55	19.61	18.50	18.50	-4.59%	1,397,400
2025-11-07	20.05	20.49	19.05	19.39	-4.72%	1,312,400
2025-11-06	19.16	20.53	19.11	20.35	—	4,944,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+16.13%). Worst month: Mar (-21.64%). Based on 2 years of daily data (2025–2026).

Jan-8.66%
Feb-7.94%
Mar-21.64%
Apr+6.37%
May+13.67%
Jun+6.57%
Jul-12.55%
Aug-9.48%
Sep+8.45%
Nov-8.89%
Dec+16.13%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Grupo Aeroméxico, S.A.B. de C.V.'s (AERO) latest close?

15.98 on 2026-10-16, from the Closelook data lake's daily price record.

What is AERO's 52-week high and low?

23.05 high and 12.26 low over the trailing 52 weeks, as of 2026-10-16.

What is Grupo Aeroméxico, S.A.B. de C.V.'s strongest and weakest month historically?

Historically, AERO's strongest calendar month has been Dec (average +16.13%) and its weakest Mar (average -21.64%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 237 daily bars in the Closelook data lake.