MetaCap

Grupo AeromexicoB. de C.V. Stock Price History

NYSE: AEROConsumer DiscretionaryAir Freight/Delivery ServicesUSD

15.57-0.21 (-1.33%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AERO price history at a glance

The price history for Grupo AeromexicoB. de C.V. (AERO) on this page begins on November 3, 2025, when the stock closed at $19.39; it most recently closed at $15.57 on October 5, 2026. The highest price in this record is $23.05, reached on December 22, 2025; the latest close is 32.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$23.05
Date of high
Dec 22, 2025
Low since 2025
$12.26
Date of low
Mar 16, 2026
52-week high
$23.05
52-week low
$12.26
IPO year
2025
Last close
$15.57

AERO returns

1 week

+1.17%

1 month

-0.95%

3 months

-6.93%

6 months

-0.13%

Year to date

-29.10%

AERO price return, excluding dividends.

AERO annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.57-29.07%
2025*21.95+13.20%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

AERO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.9415.8715.1415.57-1.33%
16.3316.3615.5015.78-3.37%
16.2716.5715.8916.33-2.39%
15.7316.7315.4516.73+7.80%
15.5815.5915.2015.52+0.84%
15.1815.4814.9315.39+3.15%
15.7415.9314.7214.92-5.51%
15.8716.0215.4215.79-0.32%
15.7816.0615.5015.84+0.83%
15.6416.6815.3815.71-0.70%
15.6315.9615.3715.82+1.54%
15.7115.7615.2915.58-1.39%
16.0516.2815.7515.80-3.83%
16.3316.5716.0616.43+3.01%
15.6016.1215.5915.95+3.44%
14.7415.9714.6915.42+4.19%
15.1715.3314.6514.80+0.14%
14.7715.0914.5814.78+0.20%
15.5015.5014.5814.75-4.72%
15.0015.6014.7415.48+3.13%
15.6515.6715.0015.01-1.25%
15.4815.7315.1315.20-3.31%
15.5816.0015.5015.72+0.90%
15.7216.0015.3415.58-1.33%
15.5016.1915.5015.79+2.33%
14.9915.5314.7115.43+4.40%
14.6414.9914.6414.78+1.51%
14.2814.6414.2814.56+0.34%
14.4314.8614.3014.51-0.96%
15.3015.3314.5014.65-3.24%
14.9415.3214.5915.14+2.16%
15.1315.3514.8114.82-1.85%
14.6515.1314.5115.10+4.79%
14.0014.4713.8214.41+5.03%
13.5013.9313.3213.72+3.31%
14.1214.4813.1513.28-7.33%
14.9214.9914.2814.33-3.18%
15.4715.6414.7514.80-5.79%
15.8815.9315.3015.71-0.25%
15.8416.1615.4515.75-0.63%
15.6416.0015.6415.85+1.80%
15.6715.9715.3915.57-1.08%
15.9216.0015.6715.74-0.13%
15.7515.9915.3715.76-0.88%
15.9016.2415.1815.90+0.95%
16.1016.3415.5115.75-2.48%
16.1316.2015.8116.15+0.12%
16.1016.6215.7316.13+0.62%
15.5916.2315.5016.03+4.09%
15.6515.6915.1015.40-0.65%
15.1015.5315.1015.50+2.79%
15.3915.5514.7615.08-3.08%
15.4216.3115.1415.56+1.97%
15.2115.4614.8215.26+1.94%
14.9715.5114.7614.97+0.81%
14.7915.7614.5614.85-2.30%
15.0615.4115.0615.20-0.13%
15.7515.8515.1215.22-1.81%
15.6715.7415.4315.50+0.45%
15.7915.9215.2715.43-3.14%
15.7015.9915.1015.93+2.77%
15.8016.0115.5015.50-0.96%
14.8216.0514.8215.65+2.29%
16.5916.9015.1715.30-8.55%
16.8016.8716.3216.73+0.66%
16.6316.9716.2616.62+0.24%
16.8116.8116.0916.58-2.98%
17.1917.5216.9517.09-1.33%
17.5517.6817.2317.32-0.97%
17.8918.0117.2617.49-0.68%
17.9717.9817.1217.61-2.17%
18.1118.1617.4318.000.00%
18.2018.3617.8618.00-1.85%
18.0918.8017.6618.34+0.16%
17.9918.5017.4618.31+3.45%
17.5518.1217.2017.70+0.63%
17.2017.5917.0917.59+1.15%
17.7017.9017.3317.39-1.42%
17.7618.1217.4017.64+0.17%
17.4417.9317.2617.61+2.15%
17.7918.0616.9417.24-1.99%
17.8318.5517.5717.59+1.44%
17.3217.4816.9117.34+0.99%
16.1817.3916.1317.17+6.78%
16.4616.6516.0316.08-3.60%
16.0316.9616.0316.68+5.24%
16.0316.3215.8515.85-1.49%
16.1716.3416.0316.09-0.31%
16.2516.6216.1016.14+0.69%
16.4016.4015.8816.03-3.20%
16.9417.2916.5016.56-1.95%
16.7117.1616.2416.89-0.41%
17.4617.5716.5216.96-3.53%
16.8517.6316.7817.58+3.47%
16.7617.3416.6516.99+3.28%
16.0516.8316.0516.45+2.75%
16.0216.2815.7316.01+0.19%
15.1416.1015.0915.98+5.48%
14.4915.3514.4915.15+4.84%
14.4214.8714.1214.45-1.50%
15.0015.1014.4314.67-2.13%
14.8515.1514.6214.99+0.27%
15.1015.7414.8414.95-1.84%
15.5015.6715.0915.23-1.49%
15.4115.6915.1315.46-1.47%
16.1016.1315.4115.69-3.80%
16.5816.5815.5816.31-0.18%
16.1516.7916.0316.34+1.81%
16.3816.5815.8016.05+1.78%
15.1915.7815.0015.77+6.55%
14.7715.1814.6514.80-0.80%
14.8215.4614.8214.92-1.78%
15.3015.5314.9415.19+1.54%
14.9415.0314.4414.96+1.42%
14.8214.9614.5014.75-0.67%
14.9815.4614.6814.85-0.80%
15.0515.9314.9114.97+0.54%
15.6315.7614.8314.89-4.92%
15.0616.3514.8315.66-1.51%
16.7116.7315.8215.90-3.64%
16.0416.7715.9016.50+1.29%
16.5817.1016.0016.29+5.57%
15.9516.0815.3115.43-2.59%
15.4216.2315.4115.84+2.46%
15.5115.9415.3815.46+1.78%
15.2015.6815.0415.19-2.57%
16.1316.2915.5515.59-3.05%
15.6116.2515.3216.08+2.10%
15.5116.1015.1515.75+10.45%
13.9914.6513.8714.26+1.28%
14.4114.4614.0214.08-1.54%
13.9914.6313.6214.30+0.14%
14.0714.5914.0714.28+1.93%
13.8814.3413.0114.01+3.32%
13.6013.9513.3613.56-1.88%
13.5614.0513.4313.82+0.14%
13.5914.0913.4013.80+0.95%
13.5414.2013.3813.67+4.03%
12.9013.5212.7613.14-1.94%
13.2013.7312.8013.40+8.41%
13.0013.1012.2612.36-7.14%
13.1513.4512.7913.31-0.08%
13.9614.2613.2513.32-6.06%
14.7214.7213.9014.18-1.12%
13.6814.4413.5314.34+6.78%
13.8113.9712.8513.43-2.40%
15.9015.9013.6313.76-14.90%
15.9016.2115.6616.17+0.68%
15.7016.8815.3716.06+1.77%
15.4215.8114.3015.78+0.38%
16.3516.4415.5815.72-5.30%
17.4517.5416.4216.60-7.05%
17.2517.9417.0017.86+4.94%
17.1917.3216.2517.02-4.81%
18.5018.9417.7017.88-5.45%
19.6019.7018.7318.91-4.88%
19.8520.1319.3619.88+0.81%
19.5120.3519.4719.72+0.82%
18.9419.7318.6819.56+3.82%
20.3020.5018.5518.84-10.46%
20.5521.4820.4721.04+2.58%
21.0021.0620.0320.51+0.05%
19.6920.7019.5020.50+4.49%
18.1619.8018.0019.62+9.00%
18.3818.6317.4018.00-2.70%
18.7219.0718.3318.50-0.91%
19.4719.5018.6418.67-1.99%
19.6519.6518.8119.05+0.16%
19.6719.6718.7219.02-0.05%
18.9519.3718.6419.03+0.95%
18.8119.5018.2318.85-1.36%
20.0320.3418.8019.11-5.16%
20.6020.7419.4920.15-1.90%
20.0420.6620.0020.54+2.44%
20.4720.4719.6920.05-0.20%
21.0321.3019.7520.09-5.41%
21.1121.6820.7521.24+1.14%
21.2821.6620.5821.00+0.14%
21.3921.6320.9020.97-0.57%
20.9121.2020.5121.09+1.49%
20.7621.3020.5320.78+1.61%
20.0620.6519.9820.45+0.94%
20.3820.5719.9820.26+0.10%
19.8520.3619.7120.24+1.91%
19.3020.2719.0619.86+3.44%
19.9320.3418.9119.20-5.00%
20.9221.1519.6420.21-3.21%
20.8221.3520.2320.88+1.36%
21.1821.1819.6220.60-2.14%
21.3621.5420.8721.05-2.09%
21.2022.0520.8821.50+1.32%
21.9522.3020.7921.22-2.88%
22.0922.3021.5321.85-0.46%
22.2722.4121.6421.95-0.05%
22.2622.7321.9621.96-0.86%
22.0122.7121.9222.15-0.18%
22.7022.7221.9222.19-3.14%
22.6223.0522.1822.91+3.29%
21.1622.2621.1322.18+6.07%
21.0821.2320.2820.91-1.04%
21.3021.8520.8721.13-0.80%
21.8222.2521.1521.30-0.93%
21.1721.5020.4821.50+2.48%
19.6821.0019.4720.98+9.56%
19.4019.8418.8719.15+0.21%
19.3119.3118.5719.11+0.53%
18.1519.4717.9119.01+5.32%
17.9218.4017.6918.05+0.84%
18.3819.1417.8917.90-1.81%
17.9218.5117.5118.23+2.70%
18.2918.9717.5617.75-2.90%
19.3419.5018.1818.28-4.69%
19.5019.6019.1319.18-1.29%
19.4219.4718.9519.43+1.46%
19.2119.5018.8719.15+1.27%
18.0419.6618.0418.91+2.00%
18.9019.2918.4018.54-0.32%
18.7519.1318.1918.60-0.69%
17.7018.8517.6518.73+6.54%
17.1417.9017.0217.58+4.09%
16.7317.5516.7316.89-0.35%
17.2217.3316.6016.95+0.30%
16.2117.1116.0216.90+4.26%
16.4316.6216.0016.21-2.53%
17.0617.8816.2616.63-2.63%
17.0017.4816.7517.08-0.70%
18.5018.5117.1017.20-7.03%
18.5618.7418.5018.50-0.05%
18.3418.7918.0018.51+0.05%
19.5519.6118.5018.50-4.59%
20.0520.4919.0519.39-4.72%
19.1620.5319.1120.35—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AERO chart for longer ranges.