LATAM Airlines Group S.A. American Depositary Shares (each representing two (LTM)

Last Price49.51

Change+1.89 (3.97%)

NYSE · Last Trade: Mar 16th, 6:46 PM EDT

Historical Prices For LATAM Airlines Group S.A. American Depositary Shares (each representing two (LTM)

Date Range:

2025-12-16 - 2026-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/16/2026	49.04	49.60	48.73	49.51	913,723	49.51
3/13/2026	48.16	48.45	47.33	47.62	1,145,758	47.62
3/12/2026	48.53	48.54	46.75	47.05	1,204,757	47.05
3/11/2026	50.52	50.66	49.81	50.34	1,141,819	50.34
3/10/2026	50.25	51.97	49.66	50.94	2,275,475	50.94
3/09/2026	46.08	48.92	45.57	48.76	1,951,045	48.76
3/06/2026	47.09	48.93	46.63	48.07	1,627,616	48.07
3/05/2026	49.70	50.12	47.55	48.58	1,801,673	48.58
3/04/2026	52.49	52.59	50.82	51.67	1,963,004	51.67
3/03/2026	47.87	50.66	47.11	49.94	2,487,770	49.94
3/02/2026	52.97	53.96	51.68	51.90	2,122,270	51.90
2/27/2026	57.37	57.56	55.97	56.16	1,198,536	56.16
2/26/2026	58.33	58.58	57.13	58.25	1,084,798	58.25
2/25/2026	59.11	59.34	57.97	58.37	2,026,129	58.37
2/24/2026	57.06	58.13	56.59	58.01	1,032,367	58.01
2/23/2026	57.71	58.26	56.32	56.70	1,339,989	56.70
2/20/2026	57.32	58.53	56.56	57.62	1,733,288	57.62
2/19/2026	59.61	59.67	58.13	58.14	1,082,879	58.14
2/18/2026	60.48	60.82	59.94	60.23	1,101,441	60.23
2/17/2026	59.70	60.60	58.91	60.52	2,586,537	60.52
2/13/2026	60.32	60.32	58.78	59.71	1,740,659	59.71
2/12/2026	62.04	62.20	60.79	61.23	3,440,909	61.23
2/11/2026	61.83	62.32	61.24	61.37	3,081,301	61.37
2/10/2026	61.96	62.40	60.90	61.16	6,877,266	61.16
2/09/2026	65.49	66.66	64.55	64.85	1,215,311	64.85
2/06/2026	65.59	65.69	64.30	64.84	1,269,337	64.84
2/05/2026	65.10	65.55	62.62	64.37	1,691,742	64.37
2/04/2026	67.71	67.71	63.39	64.14	2,244,332	64.14
2/03/2026	69.04	70.42	67.04	67.74	1,650,876	67.74
2/02/2026	65.66	69.33	65.66	68.46	3,263,408	68.46
1/30/2026	63.60	66.16	63.52	65.81	1,943,329	65.81
1/29/2026	66.75	66.77	64.16	65.44	981,029	65.44
1/28/2026	67.30	67.44	65.69	66.13	868,238	66.13
1/27/2026	65.17	66.89	64.82	66.46	1,293,454	66.46
1/26/2026	63.44	65.01	63.20	64.49	1,303,514	64.49
1/23/2026	62.58	63.90	61.83	63.62	597,277	63.62
1/22/2026	61.66	63.39	61.53	62.42	822,120	62.42
1/21/2026	59.60	61.84	59.47	61.73	916,759	61.73
1/20/2026	57.83	59.57	57.75	59.40	819,120	59.40
1/16/2026	58.35	59.10	57.08	59.08	713,452	59.08
1/15/2026	57.53	59.37	57.34	58.88	1,341,459	58.88
1/14/2026	58.39	58.74	56.40	56.64	1,490,541	56.64
1/13/2026	57.89	59.31	57.63	58.47	951,735	58.47
1/12/2026	58.16	58.17	56.97	57.72	733,955	57.72
1/09/2026	58.19	58.35	56.77	56.88	551,330	56.88
1/08/2026	56.88	58.56	56.88	57.59	962,136	57.59
1/07/2026	56.21	57.48	55.71	57.20	626,728	57.20
1/06/2026	57.01	57.82	56.37	56.53	843,031	56.53
1/05/2026	54.77	57.36	54.77	56.77	1,175,520	56.77
1/02/2026	54.40	54.76	53.97	54.58	980,197	54.58
12/31/2025	53.78	54.28	53.51	54.01	323,818	54.01
12/30/2025	54.22	54.68	53.84	54.23	371,508	54.23
12/29/2025	53.89	54.18	53.37	53.68	600,306	53.68
12/26/2025	54.20	54.40	53.74	54.00	436,611	54.00
12/24/2025	53.68	54.17	53.47	54.10	136,586	54.10
12/23/2025	54.84	54.85	53.94	54.10	391,547	54.10
12/22/2025	54.96	55.20	54.36	54.85	428,004	54.85
12/19/2025	54.03	55.09	54.00	54.90	805,572	54.90
12/18/2025	52.45	53.87	52.37	53.57	767,748	53.57
12/17/2025	52.34	52.41	51.53	51.85	1,268,862	51.85