Advertisement
Advertisement
U.S. Markets close in 5 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - Nasdaq Real Time Price. Currency in USD
9.52-0.35 (-3.50%)
As of 10:04AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20229.749.769.529.529.5232,559
Dec 02, 20229.9810.149.759.879.87565,400
Dec 01, 202210.0510.319.9610.2210.22229,600
Nov 30, 20229.889.989.439.989.98483,200
Nov 29, 20229.9710.209.809.889.88283,900
Nov 28, 202210.0710.179.879.989.98912,700
Nov 25, 202210.2310.2710.1610.2310.2370,400
Nov 23, 202210.1110.3210.0710.2110.21436,000
Nov 22, 202210.3010.3010.0110.1610.16150,900
Nov 21, 20229.8810.269.8810.2310.23284,600
Nov 18, 202210.3410.409.839.989.98278,000
Nov 17, 202210.3510.5910.0410.1210.12487,000
Nov 16, 202210.4910.8510.4710.5910.59811,100
Nov 15, 202210.5310.8110.3810.5510.55375,000
Nov 14, 20229.9010.319.7310.2910.29725,000
Nov 11, 20229.4710.159.469.959.95321,500
Nov 10, 20229.009.678.899.549.54548,500
Nov 09, 20228.618.818.548.768.76327,200
Nov 08, 20228.868.868.638.708.70494,800
Nov 07, 20228.609.118.558.848.84490,200
Nov 04, 20228.368.618.268.538.53568,300
Nov 03, 20227.998.267.848.158.15675,900
Nov 02, 20228.508.697.998.008.00311,800
Nov 01, 20228.528.608.298.508.50526,000
Oct 31, 20228.188.508.178.388.38726,200
Oct 28, 20228.188.338.038.208.20320,500
Oct 27, 20228.338.478.098.118.11453,400
Oct 26, 20228.268.488.148.178.17453,000
Oct 25, 20228.588.688.218.298.291,293,500
Oct 24, 20228.378.768.228.668.66418,300
Oct 21, 20227.898.397.848.378.37661,500
Oct 20, 20227.908.137.807.897.89354,500
Oct 19, 20227.827.977.707.867.86313,900
Oct 18, 20227.858.057.747.917.91421,300
Oct 17, 20227.337.687.277.587.58481,200
Oct 14, 20227.517.547.107.167.16518,200
Oct 13, 20227.207.727.117.427.42443,500
Oct 12, 20227.447.527.287.407.40363,700
Oct 11, 20227.867.877.437.487.48308,800
Oct 10, 20227.817.897.657.787.78130,500
Oct 07, 20227.978.067.707.807.80270,700
Oct 06, 20228.058.297.998.118.11220,300
Oct 05, 20227.928.167.728.128.12324,000
Oct 04, 20227.678.137.578.138.13352,300
Oct 03, 20227.147.466.867.387.38372,900
Sep 30, 20227.307.346.986.996.99713,000
Sep 29, 20227.477.587.277.337.33637,100
Sep 28, 20227.197.667.197.637.63533,700
Sep 27, 20227.147.277.097.157.15546,700
Sep 26, 20227.677.807.027.027.02772,900
Sep 23, 20228.088.177.547.787.78729,400
Sep 22, 20228.648.648.278.278.27544,700
Sep 21, 20228.838.938.618.618.61542,800
Sep 20, 20228.818.928.668.778.77720,600
Sep 19, 20228.598.978.598.928.92281,000
Sep 16, 20228.758.808.618.688.68477,200
Sep 15, 20228.949.198.858.998.99371,200
Sep 14, 20228.919.128.799.019.01542,900
Sep 13, 20229.389.508.918.998.99816,700
Sep 12, 20229.409.999.379.779.771,108,800
Sep 09, 20229.009.358.879.289.281,647,400
Sep 08, 20228.608.938.488.848.84586,100
Sep 07, 20228.448.778.368.758.75925,600
Sep 06, 20228.748.748.248.458.45602,300
Sep 02, 20228.658.668.168.668.66642,600
Sep 01, 20228.748.838.098.438.431,080,000
Aug 31, 20229.319.338.868.888.88413,400
Aug 30, 20229.429.508.999.259.25967,000
Aug 29, 20229.379.559.289.309.30400,100
Aug 26, 202210.1610.219.159.519.511,181,200
Aug 25, 202210.2210.4310.0710.2210.22518,300
Aug 24, 202210.0110.5510.0110.1610.16702,800
Aug 23, 20229.8910.299.8910.0110.011,052,000
Aug 22, 202210.2010.209.789.849.84786,500
Aug 19, 202210.8210.9110.2610.2710.27606,000
Aug 18, 202210.9711.1010.8211.0111.01608,500
Aug 17, 202211.0511.1310.7910.9710.97567,900
Aug 16, 202211.4011.4911.1211.2711.27618,200
Aug 15, 202210.7211.4510.7011.3611.36646,400
Aug 12, 202210.6610.9010.4910.8210.82750,200
Aug 11, 202210.6210.7910.3610.6210.62569,600
Aug 10, 202210.5110.8910.2910.3710.37552,900
Aug 09, 202210.4110.4110.0010.2410.24620,300
Aug 08, 20229.9410.589.8810.4810.48416,800
Aug 05, 20229.3610.009.319.949.94380,800
Aug 04, 20229.259.709.229.379.37426,300
Aug 03, 20229.239.269.029.219.21647,100
Aug 02, 20229.299.309.029.079.07302,400
Aug 01, 20229.599.809.349.379.37396,900
Jul 29, 20229.859.859.589.709.70737,100
Jul 28, 20229.659.849.419.849.84536,700
Jul 27, 20229.519.809.399.749.74232,600
Jul 26, 20229.229.409.189.349.34238,900
Jul 25, 20229.059.488.789.389.38451,500
Jul 22, 202210.2610.268.968.988.98710,600
Jul 21, 202210.1510.409.9210.3410.34634,500
Jul 20, 20229.6010.389.5710.3610.36969,300
Jul 19, 20229.379.629.259.609.60300,300
Jul 18, 20229.349.669.199.239.23354,800
Jul 15, 20229.409.409.119.219.21161,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement