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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20197.577.637.377.547.54164,700
Jan 17, 20197.367.637.297.467.46648,800
Jan 16, 20197.057.477.027.447.44398,500
Jan 15, 20196.927.156.857.137.13138,200
Jan 14, 20196.837.026.716.996.99474,500
Jan 11, 20196.776.936.666.906.90202,800
Jan 10, 20196.516.856.396.816.81763,200
Jan 09, 20196.406.706.406.676.67133,100
Jan 08, 20196.246.386.206.386.3895,600
Jan 07, 20195.856.345.856.276.27136,400
Jan 04, 20195.505.945.495.865.86217,100
Jan 03, 20195.395.535.265.515.51165,200
Jan 02, 20195.355.455.245.345.34146,700
Dec 31, 20185.445.595.215.355.35307,100
Dec 28, 20185.405.535.385.455.45299,300
Dec 27, 20185.345.405.215.405.40376,500
Dec 26, 20185.365.395.155.355.35383,000
Dec 24, 20185.285.425.215.345.34102,300
Dec 21, 20185.545.605.205.305.30663,100
Dec 20, 20185.505.655.505.555.55312,400
Dec 19, 20185.425.585.425.485.48347,400
Dec 18, 20185.465.535.355.415.41228,400
Dec 17, 20185.685.795.355.395.39482,400
Dec 14, 20185.805.925.635.665.66509,500
Dec 13, 20186.036.085.935.935.93238,400
Dec 12, 20186.116.155.925.985.98373,600
Dec 11, 20186.016.075.846.016.01297,900
Dec 10, 20186.236.276.006.016.01334,500
Dec 07, 20186.276.386.166.266.26416,700
Dec 06, 20186.146.305.966.216.21290,600
Dec 04, 20186.206.256.026.216.21192,800
Dec 03, 20186.436.536.186.206.20237,800
Nov 30, 20186.396.506.206.386.38341,500
Nov 29, 20185.806.355.566.356.35362,800
Nov 28, 20186.046.205.956.186.18261,100
Nov 27, 20186.166.395.975.995.99208,800
Nov 26, 20186.226.496.116.146.14278,200
Nov 23, 20185.996.265.946.206.20187,300
Nov 21, 20185.866.035.866.006.00248,800
Nov 20, 20185.795.865.755.825.82276,900
Nov 19, 20185.956.035.855.855.85221,400
Nov 16, 20186.106.196.006.076.07575,300
Nov 15, 20186.266.316.126.186.18255,900
Nov 14, 20186.246.446.206.336.33972,800
Nov 13, 20186.226.376.136.366.36531,400
Nov 12, 20186.526.526.226.266.26442,400
Nov 09, 20186.276.596.026.556.55303,300
Nov 08, 20186.506.646.246.316.31313,600
Nov 07, 20186.806.936.546.576.57274,500
Nov 06, 20186.777.106.726.766.76355,200
Nov 05, 20186.666.996.596.876.87206,100
Nov 02, 20186.646.736.496.706.70394,900
Nov 01, 20186.166.626.166.556.55286,700
Oct 31, 20186.296.296.046.156.15471,300
Oct 30, 20186.446.566.096.256.25226,900
Oct 29, 20187.207.296.356.466.46346,000
Oct 26, 20186.697.176.517.107.10259,400
Oct 25, 20186.686.946.676.756.75139,100
Oct 24, 20186.656.796.606.646.64398,800
Oct 23, 20186.376.726.336.706.70218,100
Oct 22, 20186.536.646.406.476.47335,100
Oct 19, 20186.576.726.446.506.50244,200
Oct 18, 20186.997.066.486.536.53338,400
Oct 17, 20187.207.296.897.057.05338,100
Oct 16, 20187.197.267.097.217.21350,700
Oct 15, 20186.997.256.997.147.14230,800
Oct 12, 20187.047.207.047.137.13197,800
Oct 11, 20187.277.416.916.936.93266,500
Oct 10, 20187.517.617.307.317.31640,600
Oct 09, 20187.197.597.197.577.57227,600
Oct 08, 20187.037.266.947.197.19152,000
Oct 05, 20187.197.286.936.996.99297,900
Oct 04, 20187.517.597.167.207.20299,500
Oct 03, 20187.497.667.457.517.51297,200
Oct 02, 20187.367.457.337.397.39195,400
Oct 01, 20187.477.657.337.347.34237,100
Sep 28, 20188.038.167.437.467.46742,000
Sep 27, 20187.908.287.908.278.27436,900
Sep 26, 20187.888.007.867.877.87200,700
Sep 25, 20187.617.897.617.877.87266,000
Sep 24, 20187.957.997.657.727.72286,200
Sep 21, 20187.928.187.847.987.98759,700
Sep 20, 20188.068.147.857.987.98293,400
Sep 19, 20187.798.117.778.058.05301,900
Sep 18, 20187.948.097.777.777.77322,200
Sep 17, 20188.088.207.897.937.93355,300
Sep 14, 20188.098.198.018.078.07378,200
Sep 13, 20188.318.388.028.088.08498,500
Sep 12, 20188.268.408.128.248.24414,000
Sep 11, 20187.968.437.888.228.22477,600
Sep 10, 20187.958.127.718.048.04586,500
Sep 07, 20187.427.977.417.877.87773,500
Sep 06, 20187.407.487.327.417.41325,600
Sep 05, 20187.177.437.097.367.36474,500
Sep 04, 20187.197.217.077.137.13179,700
Aug 31, 20187.087.337.047.297.29251,500
Aug 30, 20187.257.257.017.107.10543,900
Aug 29, 20187.217.367.127.267.26487,500
Aug 28, 20187.627.627.227.247.24338,700
Aug 27, 20187.617.707.547.647.64642,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...