Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.95
-0.15 (-1.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.07 | 8.17 | 7.91 | 7.95 | 7.95 | -1.85% | 467,653 |
| Dec 19, 2024 | 8.15 | 8.25 | 7.92 | 8.10 | 8.10 | -0.37% | 504,070 |
| Dec 18, 2024 | 8.38 | 8.50 | 8.05 | 8.13 | 8.13 | -2.98% | 509,246 |
| Dec 17, 2024 | 8.37 | 8.42 | 8.17 | 8.38 | 8.38 | -0.36% | 441,976 |
| Dec 16, 2024 | 8.36 | 8.55 | 8.26 | 8.41 | 8.41 | 0.24% | 482,832 |
| Dec 13, 2024 | 8.39 | 8.47 | 8.29 | 8.39 | 8.39 | 0.72% | 258,853 |
| Dec 12, 2024 | 8.51 | 8.68 | 8.33 | 8.33 | 8.33 | -2.23% | 347,914 |
| Dec 11, 2024 | 8.42 | 8.55 | 8.27 | 8.52 | 8.52 | 1.19% | 371,960 |
| Dec 10, 2024 | 8.45 | 8.53 | 8.33 | 8.42 | 8.42 | 0.84% | 464,703 |
| Dec 9, 2024 | 8.54 | 8.70 | 8.32 | 8.35 | 8.35 | -1.53% | 487,106 |
| Dec 6, 2024 | 8.33 | 8.59 | 8.33 | 8.48 | 8.48 | 0.47% | 461,183 |
| Dec 5, 2024 | 8.34 | 8.60 | 8.10 | 8.44 | 8.44 | 3.05% | 995,297 |
| Dec 4, 2024 | 7.74 | 8.19 | 7.74 | 8.19 | 8.19 | 4.46% | 674,961 |
| Dec 3, 2024 | 7.47 | 7.88 | 7.47 | 7.84 | 7.84 | 2.08% | 711,118 |
| Dec 2, 2024 | 7.70 | 7.75 | 7.50 | 7.68 | 7.68 | -0.26% | 661,271 |
| Nov 29, 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 0.39% | 539,475 |
| Nov 27, 2024 | 7.58 | 7.75 | 7.46 | 7.67 | 7.67 | 1.19% | 1,177,669 |
| Nov 26, 2024 | 7.77 | 7.83 | 7.47 | 7.58 | 7.58 | -3.19% | 1,443,772 |
| Nov 25, 2024 | 7.94 | 8.08 | 7.81 | 7.83 | 7.83 | 0.77% | 672,860 |
| Nov 22, 2024 | 8.00 | 8.10 | 7.72 | 7.77 | 7.77 | -2.63% | 847,567 |
| Nov 21, 2024 | 8.06 | 8.11 | 7.95 | 7.98 | 7.98 | -0.87% | 737,979 |
| Nov 20, 2024 | 8.26 | 8.30 | 8.00 | 8.05 | 8.05 | -2.54% | 585,163 |
| Nov 19, 2024 | 8.11 | 8.28 | 7.98 | 8.26 | 8.26 | 0.49% | 542,808 |
| Nov 18, 2024 | 8.13 | 8.47 | 8.05 | 8.22 | 8.22 | 1.99% | 1,481,003 |
| Nov 15, 2024 | 8.12 | 8.27 | 7.97 | 8.06 | 8.06 | -1.35% | 1,215,111 |
| Nov 14, 2024 | 7.71 | 8.29 | 7.71 | 8.17 | 8.17 | 6.10% | 1,568,609 |
| Nov 13, 2024 | 7.75 | 7.99 | 7.70 | 7.70 | 7.70 | -0.13% | 931,888 |
| Nov 12, 2024 | 7.48 | 7.87 | 7.48 | 7.71 | 7.71 | 2.39% | 1,143,378 |
| Nov 11, 2024 | 7.66 | 7.71 | 7.41 | 7.53 | 7.53 | -0.79% | 794,663 |
| Nov 8, 2024 | 7.48 | 7.61 | 7.35 | 7.59 | 7.59 | 0.26% | 726,386 |
| Nov 7, 2024 | 7.43 | 7.71 | 7.43 | 7.57 | 7.57 | 2.99% | 884,052 |
| Nov 6, 2024 | 7.49 | 7.54 | 6.96 | 7.35 | 7.35 | -1.34% | 1,455,464 |
| Nov 5, 2024 | 7.49 | 7.55 | 7.24 | 7.45 | 7.45 | -0.53% | 1,088,741 |
| Nov 4, 2024 | 7.31 | 7.69 | 7.31 | 7.49 | 7.49 | 2.32% | 1,091,939 |
| Nov 1, 2024 | 7.40 | 7.52 | 7.30 | 7.32 | 7.32 | -0.54% | 641,822 |
| Oct 31, 2024 | 7.39 | 7.62 | 7.36 | 7.36 | 7.36 | -0.67% | 894,032 |
| Oct 30, 2024 | 7.41 | 7.70 | 7.36 | 7.41 | 7.41 | 0.82% | 939,547 |
| Oct 29, 2024 | 7.12 | 7.42 | 6.90 | 7.35 | 7.35 | 2.37% | 883,794 |
| Oct 28, 2024 | 7.15 | 7.61 | 7.15 | 7.18 | 7.18 | 1.27% | 1,145,218 |
| Oct 25, 2024 | 7.04 | 7.16 | 7.01 | 7.09 | 7.09 | 0.42% | 936,641 |
| Oct 24, 2024 | 7.09 | 7.11 | 6.95 | 7.06 | 7.06 | -0.14% | 661,435 |
| Oct 23, 2024 | 7.24 | 7.32 | 6.93 | 7.07 | 7.07 | -1.39% | 1,170,780 |
| Oct 22, 2024 | 7.12 | 7.26 | 7.04 | 7.17 | 7.17 | 2.14% | 1,604,510 |
| Oct 21, 2024 | 7.15 | 7.21 | 7.01 | 7.02 | 7.02 | -1.82% | 684,301 |
| Oct 18, 2024 | 6.98 | 7.31 | 6.85 | 7.15 | 7.15 | 3.47% | 1,371,890 |
| Oct 17, 2024 | 6.94 | 7.08 | 6.87 | 6.91 | 6.91 | -1.00% | 604,225 |
| Oct 16, 2024 | 6.69 | 7.03 | 6.56 | 6.98 | 6.98 | 4.80% | 1,009,975 |
| Oct 15, 2024 | 6.38 | 6.69 | 6.36 | 6.66 | 6.66 | 4.72% | 933,081 |
| Oct 14, 2024 | 6.30 | 6.39 | 6.23 | 6.36 | 6.36 | 1.11% | 275,428 |
| Oct 11, 2024 | 6.21 | 6.30 | 6.18 | 6.29 | 6.29 | 0.80% | 228,770 |
| Oct 10, 2024 | 6.18 | 6.29 | 6.12 | 6.24 | 6.24 | 0.16% | 287,271 |
| Oct 9, 2024 | 6.21 | 6.28 | 6.21 | 6.23 | 6.23 | 0.16% | 232,216 |
| Oct 8, 2024 | 6.21 | 6.27 | 6.18 | 6.22 | 6.22 | -0.32% | 262,621 |
| Oct 7, 2024 | 6.25 | 6.30 | 6.10 | 6.24 | 6.24 | 0.16% | 658,749 |
| Oct 4, 2024 | 6.22 | 6.37 | 6.18 | 6.23 | 6.23 | 2.30% | 422,450 |
| Oct 3, 2024 | 6.36 | 6.36 | 6.06 | 6.09 | 6.09 | -4.84% | 475,245 |
| Oct 2, 2024 | 6.35 | 6.47 | 6.21 | 6.40 | 6.40 | 1.75% | 939,659 |
| Oct 1, 2024 | 6.30 | 6.35 | 6.14 | 6.29 | 6.29 | -0.63% | 321,294 |
| Sep 30, 2024 | 6.50 | 6.50 | 6.30 | 6.33 | 6.33 | -3.36% | 363,576 |
| Sep 27, 2024 | 6.61 | 6.62 | 6.52 | 6.55 | 6.55 | 0.46% | 598,310 |
| Sep 26, 2024 | 6.45 | 6.63 | 6.42 | 6.52 | 6.52 | 3.49% | 1,184,275 |
| Sep 25, 2024 | 6.28 | 6.45 | 6.22 | 6.30 | 6.30 | 0.16% | 677,921 |
| Sep 24, 2024 | 6.55 | 6.67 | 6.21 | 6.29 | 6.29 | -1.26% | 764,205 |
| Sep 23, 2024 | 6.45 | 6.45 | 6.32 | 6.37 | 6.37 | -1.24% | 309,192 |
| Sep 20, 2024 | 6.56 | 6.60 | 6.39 | 6.45 | 6.45 | -2.57% | 563,575 |
| Sep 19, 2024 | 6.87 | 6.87 | 6.60 | 6.62 | 6.62 | -1.63% | 319,065 |
| Sep 18, 2024 | 6.86 | 6.95 | 6.69 | 6.73 | 6.73 | -1.03% | 1,081,428 |
| Sep 17, 2024 | 6.55 | 6.81 | 6.53 | 6.80 | 6.80 | 3.03% | 1,878,254 |
| Sep 16, 2024 | 6.52 | 6.64 | 6.51 | 6.60 | 6.60 | 1.54% | 471,407 |
| Sep 13, 2024 | 6.64 | 6.64 | 6.45 | 6.50 | 6.50 | -1.07% | 655,600 |
| Sep 12, 2024 | 6.46 | 6.66 | 6.44 | 6.57 | 6.57 | 2.02% | 689,784 |
| Sep 11, 2024 | 6.17 | 6.44 | 6.17 | 6.44 | 6.44 | 4.21% | 511,579 |
| Sep 10, 2024 | 6.13 | 6.26 | 6.00 | 6.18 | 6.18 | 0.49% | 774,506 |
| Sep 9, 2024 | 6.03 | 6.17 | 5.97 | 6.15 | 6.15 | 3.19% | 1,152,249 |
| Sep 6, 2024 | 5.92 | 6.04 | 5.57 | 5.96 | 5.96 | 0.85% | 1,603,163 |
| Sep 5, 2024 | 5.65 | 5.92 | 5.62 | 5.91 | 5.91 | 5.54% | 1,651,238 |
| Sep 4, 2024 | 5.61 | 5.82 | 5.56 | 5.60 | 5.60 | -1.06% | 1,061,036 |
| Sep 3, 2024 | 5.64 | 5.69 | 5.52 | 5.66 | 5.66 | -0.88% | 669,849 |
| Aug 30, 2024 | 5.84 | 5.86 | 5.67 | 5.71 | 5.71 | -1.38% | 442,320 |
| Aug 29, 2024 | 5.89 | 5.89 | 5.75 | 5.79 | 5.79 | - | 480,623 |
| Aug 28, 2024 | 5.70 | 5.92 | 5.70 | 5.79 | 5.79 | 0.70% | 392,475 |
| Aug 27, 2024 | 5.74 | 5.85 | 5.66 | 5.75 | 5.75 | -1.20% | 657,898 |
| Aug 26, 2024 | 5.87 | 5.98 | 5.70 | 5.82 | 5.82 | -2.18% | 549,645 |
| Aug 23, 2024 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 7.59% | 478,130 |
| Aug 22, 2024 | 5.60 | 5.63 | 5.52 | 5.53 | 5.53 | -0.90% | 312,527 |
| Aug 21, 2024 | 5.62 | 5.62 | 5.48 | 5.58 | 5.58 | -0.18% | 444,339 |
| Aug 20, 2024 | 5.66 | 5.72 | 5.54 | 5.59 | 5.59 | -1.76% | 552,654 |
| Aug 19, 2024 | 5.73 | 5.73 | 5.59 | 5.69 | 5.69 | -0.18% | 726,913 |
| Aug 16, 2024 | 5.72 | 5.79 | 5.58 | 5.70 | 5.70 | -0.35% | 1,211,753 |
| Aug 15, 2024 | 5.62 | 5.82 | 5.59 | 5.72 | 5.72 | 2.14% | 608,188 |
| Aug 14, 2024 | 5.58 | 5.63 | 5.51 | 5.60 | 5.60 | 0.90% | 240,871 |
| Aug 13, 2024 | 5.39 | 5.59 | 5.36 | 5.55 | 5.55 | 3.35% | 354,077 |
| Aug 12, 2024 | 5.54 | 5.58 | 5.32 | 5.37 | 5.37 | -2.72% | 783,745 |
| Aug 9, 2024 | 5.44 | 5.57 | 5.44 | 5.52 | 5.52 | 1.47% | 379,657 |
| Aug 8, 2024 | 5.46 | 5.59 | 5.44 | 5.44 | 5.44 | 0.74% | 495,203 |
| Aug 7, 2024 | 5.59 | 5.71 | 5.38 | 5.40 | 5.40 | -1.46% | 970,162 |
| Aug 6, 2024 | 5.38 | 5.59 | 5.31 | 5.48 | 5.48 | 2.05% | 842,707 |
| Aug 5, 2024 | 5.36 | 5.56 | 5.15 | 5.37 | 5.37 | -4.28% | 1,757,523 |
| Aug 2, 2024 | 5.80 | 5.84 | 5.49 | 5.61 | 5.61 | -3.77% | 1,405,081 |
| Aug 1, 2024 | 6.14 | 6.17 | 5.81 | 5.83 | 5.83 | -4.74% | 1,520,474 |