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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20187.327.617.307.477.47245,900
Aug 23, 20187.507.667.257.287.28330,000
Aug 22, 20187.347.537.267.527.52448,100
Aug 21, 20187.097.397.037.347.34412,000
Aug 20, 20187.067.276.987.087.08263,200
Aug 17, 20187.107.247.027.127.12348,600
Aug 16, 20186.937.136.937.127.12304,300
Aug 15, 20187.147.216.886.926.92385,900
Aug 14, 20187.087.307.087.217.21254,500
Aug 13, 20187.147.207.007.077.07218,100
Aug 10, 20187.327.377.067.147.14695,900
Aug 09, 20187.267.437.137.387.38455,200
Aug 08, 20187.377.487.227.287.28438,700
Aug 07, 20187.067.457.067.377.37636,700
Aug 06, 20187.227.337.107.147.14401,700
Aug 03, 20187.057.416.957.267.26569,100
Aug 02, 20187.137.176.997.057.05734,600
Aug 01, 20187.407.507.217.217.21694,400
Jul 31, 20187.427.637.217.377.37697,300
Jul 30, 20187.517.687.367.437.43430,500
Jul 27, 20187.237.627.237.487.48689,100
Jul 26, 20187.137.307.057.157.15767,800
Jul 25, 20186.907.206.687.127.12558,000
Jul 24, 20186.867.156.806.846.841,077,800
Jul 23, 20186.616.826.406.796.791,049,300
Jul 20, 20186.246.636.086.596.59961,900
Jul 19, 20186.056.065.946.046.04408,700
Jul 18, 20186.236.265.976.126.12510,800
Jul 17, 20186.306.316.146.176.17567,800
Jul 16, 20186.246.446.246.306.30456,400
Jul 13, 20186.326.506.316.476.47386,800
Jul 12, 20186.206.386.116.326.32456,600
Jul 11, 20186.046.205.956.186.18351,500
Jul 10, 20185.876.075.806.056.05258,900
Jul 09, 20186.056.125.855.925.92376,000
Jul 06, 20185.636.185.606.036.03785,600
Jul 05, 20185.335.605.305.585.58465,900
Jul 03, 20185.005.304.975.305.30346,100
Jul 02, 20185.075.074.874.994.99346,600
Jun 29, 20185.215.225.075.085.08351,400
Jun 28, 20185.005.265.005.165.16352,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...