Canada markets close in 2 hours 31 minutes

Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.41+0.15 (+1.82%)
As of 01:28PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.428.448.248.418.41212,688
May 01, 20248.198.367.958.268.26278,900
Apr 30, 20248.418.488.188.198.19378,600
Apr 29, 20248.688.808.208.498.49861,400
Apr 26, 20248.848.848.378.628.62587,800
Apr 25, 20248.578.808.248.788.78859,100
Apr 24, 20248.559.198.348.688.68961,000
Apr 23, 20248.549.578.198.488.482,132,100
Apr 22, 20247.798.037.648.028.02953,600
Apr 19, 20247.817.977.737.807.80485,300
Apr 18, 20247.547.887.477.857.851,093,800
Apr 17, 20247.217.637.197.517.51652,400
Apr 16, 20247.157.156.857.067.06504,300
Apr 15, 20247.087.447.047.227.22641,100
Apr 12, 20247.417.416.957.057.05923,100
Apr 11, 20247.697.727.467.477.47171,100
Apr 10, 20247.527.707.327.687.68598,900
Apr 09, 20247.827.987.617.637.63444,000
Apr 08, 20247.928.247.787.807.80609,900
Apr 05, 20247.727.907.617.867.86400,900
Apr 04, 20247.948.097.737.737.73721,300
Apr 03, 20247.658.007.657.897.89276,400
Apr 02, 20247.467.777.357.737.73370,700
Apr 01, 20247.457.637.367.567.56404,500
Mar 28, 20247.377.507.367.427.42213,700
Mar 27, 20247.347.407.207.357.35200,400
Mar 26, 20247.187.407.127.257.25356,000
Mar 25, 20247.187.277.067.167.16277,200
Mar 22, 20247.317.317.167.217.21261,600
Mar 21, 20247.197.257.077.237.23256,300
Mar 20, 20246.887.156.807.137.13334,800
Mar 19, 20247.107.106.826.836.83280,600
Mar 18, 20247.077.156.837.097.09277,900
Mar 15, 20247.157.307.007.077.07537,800
Mar 14, 20247.407.407.127.187.18286,200
Mar 13, 20247.157.497.157.407.40370,400
Mar 12, 20247.307.307.127.177.17333,300
Mar 11, 20247.417.447.267.347.34229,800
Mar 08, 20247.407.517.287.407.40339,000
Mar 07, 20247.487.527.297.337.33481,400
Mar 06, 20247.427.587.377.577.57521,200
Mar 05, 20247.087.357.077.297.29397,100
Mar 04, 20247.297.307.097.127.12499,100
Mar 01, 20247.317.317.057.277.27448,400
Feb 29, 20247.237.377.157.237.23767,000
Feb 28, 20247.357.407.027.247.24721,600
Feb 27, 20247.828.107.297.327.321,297,900
Feb 26, 20247.407.447.267.317.31435,200
Feb 23, 20247.377.477.097.407.40450,800
Feb 22, 20247.397.677.377.407.40714,100
Feb 21, 20247.617.637.327.427.42386,600
Feb 20, 20247.457.667.427.637.63632,800
Feb 16, 20247.377.627.287.527.52214,100
Feb 15, 20247.367.477.257.377.37225,200
Feb 14, 20247.147.347.137.277.27213,100
Feb 13, 20247.387.517.047.057.05362,600
Feb 12, 20247.507.757.477.547.54200,400
Feb 09, 20247.577.607.367.507.50448,700
Feb 08, 20247.657.657.457.547.54341,800
Feb 07, 20247.847.867.587.627.62328,100
Feb 06, 20247.407.917.367.867.86413,800
Feb 05, 20247.977.977.417.417.41412,200
Feb 02, 20247.908.087.778.068.06405,800
Feb 01, 20247.978.117.897.997.99461,000
Jan 31, 20247.978.137.897.927.92805,000
Jan 30, 20248.188.198.018.018.01546,300
Jan 29, 20248.098.327.978.258.25450,700
Jan 26, 20248.168.338.018.078.07483,200
Jan 25, 20248.528.568.108.198.19633,400
Jan 24, 20248.368.438.278.348.34598,900
Jan 23, 20248.148.288.028.198.19328,000
Jan 22, 20248.338.397.988.028.02610,100
Jan 19, 20248.248.318.008.258.25495,600
Jan 18, 20247.808.217.738.158.15752,400
Jan 17, 20247.968.007.637.797.79708,900
Jan 16, 20248.368.367.928.138.13741,100
Jan 12, 20248.839.138.318.468.461,279,300
Jan 11, 20248.708.858.598.808.80192,700
Jan 10, 20248.758.798.628.708.70299,100
Jan 09, 20249.059.088.668.728.72239,700
Jan 08, 20248.959.328.889.149.14370,400
Jan 05, 20248.609.158.608.878.87634,500
Jan 04, 20248.888.888.648.738.73448,700
Jan 03, 20248.879.058.828.908.90478,400
Jan 02, 20249.289.398.979.019.01637,300
Dec 29, 20239.529.529.339.389.38165,300
Dec 28, 20239.589.679.449.519.51306,200
Dec 27, 20239.309.619.229.609.60376,000
Dec 26, 20239.669.669.249.259.25745,300
Dec 22, 20239.309.509.199.499.49758,500
Dec 21, 20239.219.389.099.319.31495,900
Dec 20, 20239.279.368.949.009.00637,400
Dec 19, 20239.289.519.279.289.28332,200
Dec 18, 20239.139.299.029.229.22441,800
Dec 15, 20239.269.459.139.189.18827,100
Dec 14, 20238.589.348.589.269.261,018,300
Dec 13, 20238.148.608.088.608.60426,300
Dec 12, 20238.228.228.058.178.17334,000
Dec 11, 20238.308.358.148.228.22192,200
Dec 08, 20238.428.588.248.398.39452,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...