Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
5.36
-0.18 (-3.16%)
Mar 28, 2025, 2:09 PM EDT - Market open
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.64 | 5.67 | 5.50 | 5.53 | 5.53 | -2.30% | 1,554,299 |
| Mar 26, 2025 | 5.59 | 5.68 | 5.53 | 5.66 | 5.66 | 0.89% | 1,561,099 |
| Mar 25, 2025 | 5.72 | 5.72 | 5.48 | 5.61 | 5.61 | -0.71% | 614,908 |
| Mar 24, 2025 | 5.59 | 5.71 | 5.53 | 5.65 | 5.65 | 1.99% | 573,622 |
| Mar 21, 2025 | 5.52 | 5.55 | 5.42 | 5.54 | 5.54 | -0.89% | 509,255 |
| Mar 20, 2025 | 5.62 | 5.67 | 5.55 | 5.59 | 5.59 | -2.10% | 553,566 |
| Mar 19, 2025 | 5.64 | 5.75 | 5.63 | 5.71 | 5.71 | 0.71% | 1,157,295 |
| Mar 18, 2025 | 5.53 | 5.73 | 5.47 | 5.67 | 5.67 | 2.35% | 1,201,962 |
| Mar 17, 2025 | 5.49 | 5.64 | 5.49 | 5.54 | 5.54 | 0.18% | 554,983 |
| Mar 14, 2025 | 5.39 | 5.59 | 5.23 | 5.53 | 5.53 | 4.14% | 818,964 |
| Mar 13, 2025 | 5.37 | 5.42 | 5.17 | 5.31 | 5.31 | -1.30% | 673,032 |
| Mar 12, 2025 | 5.57 | 5.67 | 5.26 | 5.38 | 5.38 | -2.36% | 900,260 |
| Mar 11, 2025 | 5.51 | 5.61 | 5.33 | 5.51 | 5.51 | -0.36% | 673,922 |
| Mar 10, 2025 | 5.92 | 6.06 | 5.46 | 5.53 | 5.53 | -9.05% | 878,463 |
| Mar 7, 2025 | 6.20 | 6.33 | 5.85 | 6.08 | 6.08 | -2.88% | 1,244,719 |
| Mar 6, 2025 | 6.37 | 6.40 | 6.24 | 6.26 | 6.26 | -2.19% | 1,826,913 |
| Mar 5, 2025 | 6.16 | 6.47 | 6.05 | 6.40 | 6.40 | 5.44% | 985,267 |
| Mar 4, 2025 | 6.22 | 6.35 | 5.95 | 6.07 | 6.07 | -5.01% | 1,083,808 |
| Mar 3, 2025 | 6.55 | 6.83 | 6.26 | 6.39 | 6.39 | -1.39% | 959,982 |
| Feb 28, 2025 | 6.34 | 6.53 | 6.29 | 6.48 | 6.48 | 2.05% | 597,925 |
| Feb 27, 2025 | 6.40 | 6.48 | 6.26 | 6.35 | 6.35 | -0.78% | 738,864 |
| Feb 26, 2025 | 6.60 | 6.60 | 6.33 | 6.40 | 6.40 | -1.99% | 867,364 |
| Feb 25, 2025 | 6.86 | 6.86 | 6.53 | 6.53 | 6.53 | -3.83% | 919,095 |
| Feb 24, 2025 | 7.58 | 7.83 | 6.78 | 6.79 | 6.79 | -12.61% | 1,179,790 |
| Feb 21, 2025 | 8.43 | 8.51 | 7.73 | 7.77 | 7.77 | -8.05% | 672,685 |
| Feb 20, 2025 | 8.25 | 8.50 | 8.22 | 8.45 | 8.45 | 2.18% | 464,924 |
| Feb 19, 2025 | 8.39 | 8.40 | 8.20 | 8.27 | 8.27 | -0.84% | 359,526 |
| Feb 18, 2025 | 8.17 | 8.60 | 8.17 | 8.34 | 8.34 | 2.84% | 587,496 |
| Feb 14, 2025 | 7.74 | 8.15 | 7.70 | 8.11 | 8.11 | 4.78% | 912,050 |
| Feb 13, 2025 | 7.68 | 7.84 | 7.64 | 7.74 | 7.74 | 0.65% | 752,589 |
| Feb 12, 2025 | 7.81 | 7.81 | 7.63 | 7.69 | 7.69 | 0.13% | 492,001 |
| Feb 11, 2025 | 7.81 | 7.86 | 7.64 | 7.68 | 7.68 | -1.54% | 554,587 |
| Feb 10, 2025 | 7.92 | 8.03 | 7.79 | 7.80 | 7.80 | -1.52% | 464,383 |
| Feb 7, 2025 | 7.94 | 8.04 | 7.82 | 7.92 | 7.92 | 1.02% | 400,628 |
| Feb 6, 2025 | 8.00 | 8.18 | 7.81 | 7.84 | 7.84 | -0.13% | 633,146 |
| Feb 5, 2025 | 8.31 | 8.42 | 7.85 | 7.85 | 7.85 | -5.76% | 658,340 |
| Feb 4, 2025 | 8.33 | 8.49 | 8.21 | 8.33 | 8.33 | 1.34% | 598,045 |
| Feb 3, 2025 | 8.11 | 8.27 | 7.85 | 8.22 | 8.22 | -3.18% | 1,304,486 |
| Jan 31, 2025 | 8.76 | 8.79 | 8.43 | 8.49 | 8.49 | -3.08% | 612,305 |
| Jan 30, 2025 | 8.75 | 8.93 | 8.67 | 8.76 | 8.76 | 0.57% | 448,879 |
| Jan 29, 2025 | 8.66 | 8.79 | 8.60 | 8.71 | 8.71 | 0.93% | 335,324 |
| Jan 28, 2025 | 8.55 | 8.63 | 8.38 | 8.63 | 8.63 | 0.94% | 381,785 |
| Jan 27, 2025 | 8.86 | 8.88 | 8.51 | 8.55 | 8.55 | -4.26% | 410,846 |
| Jan 24, 2025 | 8.97 | 9.00 | 8.87 | 8.93 | 8.93 | 0.79% | 372,508 |
| Jan 23, 2025 | 8.86 | 9.00 | 8.73 | 8.86 | 8.86 | -0.45% | 538,814 |
| Jan 22, 2025 | 8.85 | 8.96 | 8.78 | 8.90 | 8.90 | 1.71% | 619,082 |
| Jan 21, 2025 | 8.37 | 8.76 | 8.37 | 8.75 | 8.75 | 6.19% | 561,286 |
| Jan 17, 2025 | 8.46 | 8.53 | 8.17 | 8.24 | 8.24 | -2.60% | 389,226 |
| Jan 16, 2025 | 8.46 | 8.50 | 8.31 | 8.46 | 8.46 | 0.12% | 405,549 |
| Jan 15, 2025 | 8.65 | 8.73 | 8.31 | 8.45 | 8.45 | -0.59% | 441,902 |