Skip to main content
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
6.52
+0.22 (3.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20246.456.636.426.526.523.49%1,093,348
Sep 25, 20246.286.456.226.306.300.16%677,921
Sep 24, 20246.556.676.216.296.29-1.26%764,205
Sep 23, 20246.456.456.326.376.37-1.24%309,192
Sep 20, 20246.566.606.396.456.45-2.57%563,575
Sep 19, 20246.876.876.606.626.62-1.63%319,065
Sep 18, 20246.866.956.696.736.73-1.03%1,081,428
Sep 17, 20246.556.816.536.806.803.03%1,878,254
Sep 16, 20246.526.646.516.606.601.54%471,407
Sep 13, 20246.646.646.456.506.50-1.07%655,600
Sep 12, 20246.466.666.446.576.572.02%689,784
Sep 11, 20246.176.446.176.446.444.21%511,579
Sep 10, 20246.136.266.006.186.180.49%774,506
Sep 9, 20246.036.175.976.156.153.19%1,152,249
Sep 6, 20245.926.045.575.965.960.85%1,603,163
Sep 5, 20245.655.925.625.915.915.54%1,651,238
Sep 4, 20245.615.825.565.605.60-1.06%1,061,036
Sep 3, 20245.645.695.525.665.66-0.88%669,849
Aug 30, 20245.845.865.675.715.71-1.38%442,320
Aug 29, 20245.895.895.755.795.79-480,623
Aug 28, 20245.705.925.705.795.790.70%392,475
Aug 27, 20245.745.855.665.755.75-1.20%657,898
Aug 26, 20245.875.985.705.825.82-2.18%549,645
Aug 23, 20245.605.955.605.955.957.59%478,130
Aug 22, 20245.605.635.525.535.53-0.90%312,527
Aug 21, 20245.625.625.485.585.58-0.18%444,339
Aug 20, 20245.665.725.545.595.59-1.76%552,654
Aug 19, 20245.735.735.595.695.69-0.18%726,913
Aug 16, 20245.725.795.585.705.70-0.35%1,211,753
Aug 15, 20245.625.825.595.725.722.14%608,188
Aug 14, 20245.585.635.515.605.600.90%240,871
Aug 13, 20245.395.595.365.555.553.35%354,077
Aug 12, 20245.545.585.325.375.37-2.72%783,745
Aug 9, 20245.445.575.445.525.521.47%379,657
Aug 8, 20245.465.595.445.445.440.74%495,203
Aug 7, 20245.595.715.385.405.40-1.46%970,162
Aug 6, 20245.385.595.315.485.482.05%842,707
Aug 5, 20245.365.565.155.375.37-4.28%1,757,523
Aug 2, 20245.805.845.495.615.61-3.77%1,405,081
Aug 1, 20246.146.175.815.835.83-4.74%1,520,474
Jul 31, 20246.206.266.096.126.12-0.65%4,171,719
Jul 30, 20246.326.436.156.166.16-2.53%776,972
Jul 29, 20246.456.476.256.326.32-2.02%614,076
Jul 26, 20246.426.546.396.456.451.57%663,935
Jul 25, 20246.046.426.016.356.354.96%547,545
Jul 24, 20246.386.486.036.056.05-6.35%709,954
Jul 23, 20246.226.475.856.466.463.03%2,719,745
Jul 22, 20246.266.466.206.276.270.97%1,058,591
Jul 19, 20246.366.536.136.216.21-2.66%1,117,086
Jul 18, 20246.566.686.366.386.38-3.77%763,323
Jul 17, 20246.786.786.556.636.63-2.64%345,285
Jul 16, 20246.676.836.636.816.812.25%310,099
Jul 15, 20246.576.786.576.666.660.30%504,421
Jul 12, 20246.516.656.476.646.643.27%388,447
Jul 11, 20246.336.446.246.436.432.23%164,154
Jul 10, 20246.316.336.226.296.290.32%297,967
Jul 9, 20246.356.376.236.276.270.64%183,625
Jul 8, 20246.216.276.056.236.230.32%347,445
Jul 5, 20246.376.436.186.216.21-2.36%282,483
Jul 3, 20246.246.406.246.366.361.92%173,841
Jul 2, 20246.276.436.236.246.240.32%725,846
Jul 1, 20246.386.416.206.226.22-2.20%382,811
Jun 28, 20246.396.596.316.366.360.16%680,010
Jun 27, 20246.426.536.296.356.35-0.78%471,879
Jun 26, 20246.526.526.346.406.40-3.18%458,851
Jun 25, 20246.706.706.516.616.61-0.15%313,895
Jun 24, 20246.346.646.346.626.624.25%207,897
Jun 21, 20246.556.576.346.356.35-2.91%269,174
Jun 20, 20246.696.696.486.546.54-0.91%380,877
Jun 18, 20246.646.876.606.606.600.15%369,435
Jun 17, 20246.686.736.496.596.59-1.79%352,470
Jun 14, 20246.886.886.666.716.71-2.47%627,407
Jun 13, 20246.997.066.806.886.88-1.01%582,519
Jun 12, 20246.987.096.916.956.95-0.14%440,867
Jun 11, 20247.017.066.946.966.96-2.11%443,225
Jun 10, 20247.007.136.937.117.111.43%241,200
Jun 7, 20247.097.266.907.017.01-2.23%872,196
Jun 6, 20247.207.317.097.177.17-0.42%806,136
Jun 5, 20246.917.306.757.207.206.04%844,704
Jun 4, 20247.167.236.696.796.79-5.96%1,413,444
Jun 3, 20247.817.947.187.227.22-9.41%548,593
May 31, 20247.988.047.787.977.97-0.25%212,314
May 30, 20248.018.097.847.997.990.25%139,517
May 29, 20247.838.047.717.977.97-0.38%271,080
May 28, 20247.928.087.878.008.001.91%220,085
May 24, 20248.168.207.777.857.85-1.51%339,040
May 23, 20248.348.357.957.977.97-4.55%514,428
May 22, 20248.178.518.118.358.351.83%302,441
May 21, 20248.558.558.198.208.20-3.42%407,492
May 20, 20248.748.758.498.498.49-2.97%300,210
May 17, 20248.598.818.468.758.752.94%384,382
May 16, 20248.658.798.468.508.50-2.75%694,109
May 15, 20248.778.998.618.748.740.46%355,616
May 14, 20248.558.848.548.708.702.23%401,632
May 13, 20248.688.858.508.518.51-1.28%295,261
May 10, 20248.488.638.378.628.621.89%301,171
May 9, 20248.338.508.188.468.461.56%393,249
May 8, 20248.318.418.218.338.33-0.12%275,201
May 7, 20248.438.438.238.348.34-0.83%323,052
May 6, 20248.468.648.358.418.41-0.12%262,938