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

6.88

-0.12(-1.71%)

Updated at October 20 01:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257.07777.156.86292,496
October 16, 20257.067.117.117.177617,000
October 15, 20257.067.037.037.086.99309,500
October 14, 20256.726.976.977.026.72476,600
October 13, 20256.616.836.836.896.51276,000
October 10, 20256.796.66.66.936.6391,520
October 09, 20256.936.756.756.936.75307,710
October 08, 20256.716.856.8576.71339,400
October 07, 20256.956.716.716.956.65482,167
October 06, 20257.016.886.887.016.78360,225
October 03, 20257.036.936.937.036.87424,880
October 02, 20256.946.996.997.016.83574,467
October 01, 20257.196.836.837.346.81822,946
September 30, 20256.837.187.187.196.83625,170
September 29, 20256.856.826.826.886.7403,748
September 26, 20256.746.736.736.866.73471,202
September 25, 20256.656.76.76.816.64344,117
September 24, 20256.866.686.686.866.68318,700
September 23, 20256.916.866.866.956.81528,174
September 22, 20256.756.96.96.96.7596,700
September 19, 20256.646.756.756.826.63881,419
September 18, 20256.666.696.696.736.54849,575
September 17, 20256.346.596.596.696.3614,300
September 16, 20256.216.426.426.496.2319,528
September 15, 20256.16.176.176.26360,118
September 12, 20256.226.046.046.256.04338,003
September 11, 20256.26.246.246.316.2388,672
September 10, 20255.926.26.26.255.91779,500
September 09, 202565.925.926.045.88436,721
September 08, 20256.185.995.996.195.99334,738
September 05, 20256.126.156.156.326.12446,767
September 04, 20256.136.116.116.196.08250,800
September 03, 20256.156.176.176.276.11510,998
September 02, 20256.096.126.126.26.06333,252
August 29, 20256.176.166.166.26.08344,335
August 28, 20256.176.176.176.236.13342,600
August 27, 20256.16.116.116.155.99582,438
August 26, 20256.066.116.116.186.03354,135
August 25, 20255.96.046.046.085.89455,700
August 22, 20255.835.955.9565.7817,831
August 21, 20255.955.875.876.035.87281,105
August 20, 20256.065.965.966.175.96561,372
August 19, 20256.126.086.086.125.96315,183
August 18, 20255.856.116.116.125.77508,900
August 15, 20255.835.845.845.965.82287,600
August 14, 20255.815.845.845.875.78288,522
August 13, 202565.915.916.055.91355,700
August 12, 20255.74666.025.68672,381
August 11, 20255.595.655.655.675.53391,219
August 08, 20255.885.595.595.885.59412,000
August 07, 20255.95.845.845.95.74621,825
August 06, 20255.655.815.815.825.61572,729
August 05, 20255.635.615.615.655.49446,517
August 04, 20255.825.585.585.95.58576,302
August 01, 20255.815.725.725.815.68901,629
July 31, 20255.755.895.895.995.751.01M
July 30, 20255.455.795.795.875.45998,863
July 29, 20255.575.525.525.65.441.13M
July 28, 20255.445.535.535.555.411.51M
July 25, 20255.335.445.445.455.23695,024
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved