LATAM Airlines Group S.A. (LTM) stock
LTMNYSEAir Transportation, ScheduledFiscal year ends December 31
$42.38−1.58 (-3.59%)
Close on Oct 30, 2026Market cap $12.17BP/E 8.6Yield –
Price history
LATAM Airlines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.38
-3.59% on the day
52-week range
$41.44 – $70.42
-39.8% from the high
Change over 52 weeks
-6.4%
From $45.30 on Oct 30, 2025
Average volume
796,194
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.50 | $45.31 | $41.44 | $42.38 | -8.41% | 7,858,508 |
| Oct 19, 2026 | $47.51 | $49.30 | $45.72 | $46.27 | -2.53% | 3,992,901 |
| Oct 12, 2026 | $49.71 | $50.37 | $46.91 | $47.47 | -5.53% | 2,972,430 |
| Oct 5, 2026 | $49.56 | $52.73 | $49.22 | $50.25 | +4.86% | 4,471,117 |
| Sep 28, 2026 | $51.49 | $52.38 | $47.38 | $47.92 | -8.64% | 3,971,195 |
| Sep 21, 2026 | $52.00 | $54.91 | $51.35 | $52.45 | +2.54% | 3,274,190 |
| Sep 14, 2026 | $49.60 | $51.65 | $49.54 | $51.15 | -0.27% | 3,113,064 |
| Sep 8, 2026 | $52.53 | $53.04 | $50.40 | $51.29 | -2.25% | 3,429,611 |
| Aug 31, 2026 | $49.92 | $52.79 | $49.19 | $52.47 | +3.84% | 3,914,667 |
| Aug 24, 2026 | $51.74 | $54.81 | $50.44 | $50.53 | -1.98% | 5,410,510 |
| Aug 17, 2026 | $52.27 | $52.52 | $50.19 | $51.55 | -1.36% | 3,747,320 |
| Aug 10, 2026 | $55.76 | $55.95 | $52.03 | $52.26 | -7.86% | 2,976,301 |
| Aug 3, 2026 | $54.44 | $59.18 | $54.31 | $56.72 | +7.51% | 4,548,300 |
| Jul 27, 2026 | $52.03 | $54.21 | $51.00 | $52.76 | +5.20% | 3,338,935 |
| Jul 20, 2026 | $52.59 | $53.03 | $49.26 | $50.15 | -4.59% | 3,099,514 |
| Jul 13, 2026 | $56.08 | $56.08 | $51.74 | $52.56 | -6.89% | 4,090,480 |
| Jul 6, 2026 | $56.91 | $57.81 | $53.44 | $56.45 | +0.04% | 4,044,130 |
| Jun 29, 2026 | $58.00 | $58.76 | $55.70 | $56.43 | -3.92% | 1,795,712 |
| Jun 22, 2026 | $55.89 | $58.92 | $53.41 | $58.73 | +5.16% | 4,228,430 |
| Jun 15, 2026 | $55.49 | $57.55 | $54.47 | $55.85 | +4.88% | 4,477,030 |
| Jun 8, 2026 | $48.11 | $53.42 | $46.61 | $53.25 | +10.20% | 4,074,661 |
| Jun 1, 2026 | $53.63 | $53.63 | $48.19 | $48.32 | -9.99% | 3,173,481 |
| May 26, 2026 | $52.10 | $54.11 | $51.33 | $53.68 | +7.60% | 3,888,846 |
| May 18, 2026 | $47.19 | $51.99 | $46.03 | $49.89 | +6.35% | 3,933,498 |
| May 11, 2026 | $50.61 | $50.91 | $46.90 | $46.91 | -8.33% | 4,568,879 |
| May 4, 2026 | $46.86 | $54.08 | $45.09 | $51.17 | +8.27% | 5,860,654 |
| Apr 27, 2026 | $50.00 | $50.50 | $46.69 | $47.26 | -5.48% | 3,682,355 |
| Apr 20, 2026 | $55.19 | $55.75 | $49.47 | $50.00 | -10.17% | 4,599,582 |
| Apr 13, 2026 | $52.03 | $57.18 | $51.49 | $55.66 | +4.62% | 5,036,764 |
| Apr 6, 2026 | $48.99 | $54.31 | $47.00 | $53.20 | +8.15% | 5,784,365 |
| Mar 30, 2026 | $47.77 | $51.73 | $45.97 | $49.19 | +2.50% | 5,511,172 |
| Mar 23, 2026 | $49.41 | $50.46 | $47.81 | $47.99 | +0.59% | 3,949,040 |
| Mar 16, 2026 | $49.04 | $51.22 | $46.67 | $47.71 | +0.19% | 5,462,538 |
| Mar 9, 2026 | $46.08 | $51.97 | $45.57 | $47.62 | -0.94% | 7,718,873 |
| Mar 2, 2026 | $52.97 | $53.96 | $46.63 | $48.07 | -14.41% | 10,002,390 |
| Feb 23, 2026 | $57.71 | $59.34 | $55.97 | $56.16 | -2.53% | 6,681,929 |
| Feb 17, 2026 | $59.70 | $60.82 | $56.56 | $57.62 | -3.50% | 6,506,301 |
| Feb 9, 2026 | $65.49 | $66.66 | $58.79 | $59.71 | -7.91% | 16,293,807 |
| Feb 2, 2026 | $65.66 | $70.42 | $62.62 | $64.84 | -1.47% | 10,120,390 |
| Jan 26, 2026 | $63.44 | $67.44 | $63.21 | $65.81 | +3.44% | 6,389,658 |
| Jan 20, 2026 | $57.83 | $63.90 | $57.75 | $63.62 | +7.68% | 3,156,299 |
| Jan 12, 2026 | $58.16 | $59.37 | $56.40 | $59.08 | +3.87% | 5,231,222 |
| Jan 5, 2026 | $54.77 | $58.56 | $54.77 | $56.88 | +4.21% | 4,158,746 |
| Dec 29, 2025 | $53.89 | $54.76 | $53.37 | $54.58 | +1.07% | 2,275,875 |
| Dec 22, 2025 | $54.96 | $55.21 | $53.47 | $54.00 | -1.64% | 1,392,748 |
| Dec 15, 2025 | $53.87 | $55.09 | $51.53 | $54.90 | +1.84% | 4,272,956 |
| Dec 8, 2025 | $50.71 | $54.01 | $50.48 | $53.91 | +6.06% | 3,964,005 |
| Dec 1, 2025 | $47.92 | $52.72 | $47.90 | $50.83 | +5.39% | 3,438,192 |
| Nov 24, 2025 | $45.79 | $48.47 | $44.62 | $48.23 | +6.40% | 3,151,099 |
| Nov 17, 2025 | $46.74 | $49.33 | $43.57 | $45.33 | +1.93% | 7,167,081 |
| Nov 10, 2025 | $44.22 | $45.96 | $43.65 | $44.47 | +1.02% | 3,977,007 |
| Nov 3, 2025 | $45.84 | $45.97 | $43.00 | $44.02 | -2.16% | 3,758,587 |
| Oct 27, 2025 | $45.11 | $45.60 | $44.01 | $44.99 | +0.60% | 2,976,999 |
| Oct 20, 2025 | $45.05 | $45.51 | $43.82 | $44.72 | +0.31% | 3,499,996 |
| Oct 13, 2025 | $42.36 | $45.55 | $41.69 | $44.58 | +7.22% | 4,919,516 |
| Oct 6, 2025 | $43.24 | $44.32 | $41.41 | $41.58 | -3.53% | 5,891,636 |
| Sep 29, 2025 | $45.23 | $45.91 | $42.41 | $43.10 | -3.02% | 14,494,203 |
| Sep 22, 2025 | $46.94 | $48.98 | $42.54 | $44.44 | -5.79% | 21,564,895 |
| Sep 15, 2025 | $49.00 | $49.13 | $46.68 | $47.17 | -2.52% | 5,832,925 |
| Sep 8, 2025 | $50.34 | $50.44 | $46.72 | $48.39 | -3.87% | 13,345,691 |
| Sep 2, 2025 | $49.55 | $52.54 | $49.40 | $50.34 | +0.16% | 4,738,890 |
| Aug 25, 2025 | $47.83 | $50.90 | $47.83 | $50.26 | +4.62% | 4,560,816 |
| Aug 18, 2025 | $44.34 | $48.11 | $44.17 | $48.04 | +8.86% | 18,196,222 |
| Aug 11, 2025 | $43.67 | $44.97 | $42.74 | $44.13 | +1.05% | 7,033,269 |
| Aug 4, 2025 | $43.07 | $44.50 | $42.60 | $43.67 | +2.13% | 1,867,170 |
| Jul 28, 2025 | $41.88 | $43.70 | $41.09 | $42.76 | +1.93% | 3,269,930 |
| Jul 21, 2025 | $41.48 | $42.47 | $40.52 | $41.95 | +1.67% | 1,483,806 |
| Jul 14, 2025 | $41.51 | $43.07 | $41.11 | $41.26 | -1.15% | 1,489,144 |
| Jul 7, 2025 | $41.69 | $42.53 | $40.84 | $41.74 | -0.05% | 2,411,825 |
| Jun 30, 2025 | $40.49 | $42.30 | $40.28 | $41.76 | +4.17% | 2,720,815 |
| Jun 23, 2025 | $37.76 | $40.41 | $36.64 | $40.09 | +5.95% | 10,353,150 |
| Jun 16, 2025 | $38.17 | $39.40 | $37.10 | $37.84 | -0.55% | 5,013,508 |
| Jun 9, 2025 | $38.48 | $40.86 | $37.64 | $38.05 | -1.40% | 4,460,568 |
| Jun 2, 2025 | $37.85 | $39.36 | $37.55 | $38.59 | +1.96% | 2,159,045 |
| May 26, 2025 | $36.50 | $38.74 | $36.50 | $37.85 | +0.21% | 1,523,543 |
| May 19, 2025 | $35.56 | $37.91 | $35.23 | $37.77 | +6.33% | 1,362,979 |
| May 12, 2025 | $33.57 | $36.76 | $33.57 | $35.52 | +6.25% | 4,369,684 |
| May 5, 2025 | $32.08 | $34.05 | $32.03 | $33.43 | +4.47% | 3,995,222 |
| Apr 28, 2025 | $30.52 | $32.32 | $30.36 | $32.00 | +4.92% | 4,284,925 |
| Apr 21, 2025 | $30.13 | $30.77 | $29.84 | $30.50 | +0.63% | 2,419,284 |
| Apr 14, 2025 | $28.64 | $31.06 | $28.56 | $30.31 | +3.69% | 672,312 |
| Apr 7, 2025 | $27.64 | $29.37 | $26.36 | $29.23 | +1.18% | 2,129,488 |
| Mar 31, 2025 | $31.50 | $31.60 | $28.00 | $28.89 | -7.49% | 2,160,160 |
| Mar 24, 2025 | $32.35 | $32.55 | $31.10 | $31.23 | -2.62% | 1,834,231 |
| Mar 17, 2025 | $31.94 | $32.99 | $31.80 | $32.07 | +0.53% | 1,098,912 |
| Mar 10, 2025 | $32.06 | $32.82 | $31.35 | $31.90 | -1.45% | 4,646,599 |
| Mar 3, 2025 | $31.74 | $33.50 | $31.51 | $32.37 | +2.93% | 2,482,160 |
| Feb 24, 2025 | $32.11 | $32.61 | $31.21 | $31.45 | -1.19% | 1,675,578 |
| Feb 18, 2025 | $32.36 | $33.02 | $31.68 | $31.83 | -2.48% | 889,953 |
| Feb 10, 2025 | $31.34 | $32.88 | $31.20 | $32.64 | +4.45% | 1,977,657 |
| Feb 3, 2025 | $30.21 | $31.56 | $29.63 | $31.25 | +2.66% | 1,557,572 |
| Jan 27, 2025 | $28.07 | $31.26 | $27.67 | $30.44 | +7.68% | 1,623,567 |
| Jan 21, 2025 | $27.61 | $28.47 | $27.34 | $28.27 | +3.71% | 722,132 |
| Jan 13, 2025 | $26.62 | $27.41 | $26.18 | $27.26 | +2.21% | 897,794 |
| Jan 6, 2025 | $26.69 | $27.45 | $26.64 | $26.67 | -0.07% | 731,243 |
| Dec 30, 2024 | $27.24 | $27.94 | $26.64 | $26.69 | -2.84% | 405,193 |
| Dec 23, 2024 | $27.85 | $28.13 | $27.20 | $27.47 | -1.01% | 257,856 |
| Dec 16, 2024 | $28.96 | $28.96 | $27.05 | $27.75 | -3.44% | 940,409 |
| Dec 9, 2024 | $28.95 | $29.13 | $28.00 | $28.74 | +0.60% | 822,406 |
| Dec 2, 2024 | $27.70 | $28.95 | $27.14 | $28.57 | +3.03% | 1,092,467 |
| Nov 25, 2024 | $26.87 | $28.10 | $26.78 | $27.73 | +3.24% | 669,997 |
| Nov 18, 2024 | $27.34 | $28.66 | $26.24 | $26.86 | -3.17% | 1,358,693 |
| Nov 11, 2024 | $26.95 | $28.17 | $26.68 | $27.74 | +1.72% | 1,096,036 |
| Nov 4, 2024 | $26.89 | $28.06 | $26.16 | $27.27 | +1.68% | 1,120,768 |
| Oct 28, 2024 | $27.90 | $28.12 | $26.72 | $26.82 | -2.90% | 638,013 |
| Oct 21, 2024 | $26.50 | $27.88 | $26.45 | $27.62 | +4.38% | 989,957 |
| Oct 14, 2024 | $25.98 | $26.87 | $25.39 | $26.46 | +0.65% | 1,093,819 |
| Oct 7, 2024 | $25.44 | $26.30 | $25.26 | $26.29 | +2.30% | 793,791 |
| Sep 30, 2024 | $26.41 | $26.63 | $24.38 | $25.70 | -2.54% | 726,787 |
| Sep 23, 2024 | $26.05 | $26.94 | $25.87 | $26.37 | +0.57% | 721,427 |
| Sep 16, 2024 | $25.75 | $26.65 | $25.46 | $26.22 | +2.46% | 511,893 |
| Sep 9, 2024 | $23.97 | $25.78 | $23.59 | $25.59 | +7.61% | 746,338 |
| Sep 3, 2024 | $25.70 | $25.70 | $23.61 | $23.78 | -6.75% | 483,714 |
| Aug 26, 2024 | $25.52 | $26.16 | $25.50 | $25.50 | -1.28% | 1,261,442 |
| Aug 19, 2024 | $24.23 | $26.08 | $24.01 | $25.83 | +7.62% | 1,442,808 |
| Aug 12, 2024 | $24.32 | $24.73 | $23.55 | $24.00 | 0.00% | 1,747,000 |
| Aug 5, 2024 | $22.75 | $24.39 | $21.83 | $24.00 | +1.57% | 5,217,216 |
| Jul 29, 2024 | $24.84 | $26.24 | $23.00 | $23.63 | -6.42% | 8,637,786 |
| Jul 25, 2024 | $24.85 | $25.49 | $24.57 | $25.25 | – | 9,937,303 |
Seasonality
LTM return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.1% | -5.7% | -6.3% | 0.1% | 16.8% | 8.0% | -1.3% | 4.3% | -2.1% | -4.7% | 5.3% | 5.7% |
| Months up | 2 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 1 of 2 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 2 | 1 of 2 |
| 2026 | 21.8% | -14.7% | -12.0% | -3.9% | 13.2% | 8.6% | -9.5% | -5.7% | 0.2% | -15.1% | ||
| 2025 | 10.4% | 3.3% | -0.5% | 4.1% | 20.3% | 7.4% | 6.8% | 15.8% | -10.0% | -0.6% | 7.2% | 12.0% |
| 2024 | 2.8% | 3.6% | 1.5% | 3.5% | -0.5% |