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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20198.838.888.698.858.85105,200
Apr 23, 20198.888.958.788.858.85140,300
Apr 22, 20198.828.978.798.878.87146,200
Apr 18, 20198.858.988.828.898.89203,700
Apr 17, 20198.878.898.728.828.82127,900
Apr 16, 20198.888.918.768.828.82139,300
Apr 15, 20198.878.988.838.918.9164,000
Apr 12, 20199.059.108.788.868.86139,500
Apr 11, 20198.959.038.918.998.99254,300
Apr 10, 20198.939.008.918.978.9785,600
Apr 09, 20199.029.028.848.868.8695,000
Apr 08, 20198.989.058.879.009.00185,100
Apr 05, 20199.039.108.938.998.9990,600
Apr 04, 20198.959.068.819.039.03103,100
Apr 03, 20199.049.048.878.958.95291,700
Apr 02, 20198.708.798.518.788.78113,400
Apr 01, 20198.618.778.468.648.64142,800
Mar 29, 20198.568.668.478.528.52184,600
Mar 28, 20198.448.558.398.518.5193,500
Mar 27, 20198.468.618.278.468.46213,200
Mar 26, 20198.618.628.208.528.52238,900
Mar 25, 20198.498.658.418.588.58262,700
Mar 22, 20198.818.838.478.528.52293,000
Mar 21, 20199.079.118.868.948.94262,800
Mar 20, 20198.979.248.979.069.06259,200
Mar 19, 20199.069.168.929.019.01293,900
Mar 18, 20199.209.219.049.079.07233,500
Mar 15, 20199.279.289.079.169.16242,900
Mar 14, 20199.089.228.969.219.21238,400
Mar 13, 20198.839.168.829.089.08477,400
Mar 12, 20198.828.948.808.828.82255,500
Mar 11, 20198.848.928.768.808.80302,600
Mar 08, 20198.648.818.498.788.78457,300
Mar 07, 20198.688.808.618.658.65365,500
Mar 06, 20198.818.858.368.688.68978,500
Mar 05, 20198.448.578.288.528.52146,400
Mar 04, 20198.598.668.258.368.36285,500
Mar 01, 20198.608.778.508.568.56470,800
Feb 28, 20198.398.608.148.588.58425,800
Feb 27, 20198.898.938.368.388.38547,300
Feb 26, 20198.858.978.798.898.89663,800
Feb 25, 20198.509.038.498.808.801,050,900
Feb 22, 20198.158.508.158.488.48622,700
Feb 21, 20197.958.107.878.048.04273,500
Feb 20, 20197.638.107.638.068.06547,200
Feb 19, 20197.757.807.677.677.6778,900
Feb 15, 20197.707.807.667.757.75451,000
Feb 14, 20197.477.787.417.717.71502,100
Feb 13, 20197.327.567.257.497.49391,500
Feb 12, 20197.587.657.277.327.32232,200
Feb 11, 20197.737.767.507.537.53228,800
Feb 08, 20197.597.807.587.707.70293,500
Feb 07, 20197.737.847.567.617.61176,200
Feb 06, 20197.687.877.617.777.77254,700
Feb 05, 20197.767.817.667.737.73127,400
Feb 04, 20197.657.787.647.687.68100,100
Feb 01, 20197.507.837.487.697.69335,400
Jan 31, 20197.497.657.457.497.49124,800
Jan 30, 20197.567.577.327.437.43389,000
Jan 29, 20197.557.647.387.537.53188,400
Jan 28, 20197.427.607.397.497.49190,200
Jan 25, 20197.547.707.497.547.54183,400
Jan 24, 20197.597.667.457.497.49391,900
Jan 23, 20197.507.597.447.577.57224,800
Jan 22, 20197.467.467.307.437.43273,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...