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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.0010.249.9110.2310.23804,100
Jun 18, 20199.769.959.729.939.93520,700
Jun 17, 20199.899.909.529.549.54181,100
Jun 14, 20199.659.829.639.829.82283,600
Jun 13, 20199.659.719.629.709.70194,400
Jun 12, 20199.679.779.659.669.66245,500
Jun 11, 20199.729.839.619.709.70198,900
Jun 10, 20199.209.719.169.639.63540,100
Jun 07, 20199.199.199.109.109.10229,600
Jun 06, 20198.929.118.819.059.05207,900
Jun 05, 20198.488.998.448.928.92304,000
Jun 04, 20198.398.498.308.438.43174,900
Jun 03, 20198.468.578.248.358.35200,800
May 31, 20198.818.818.438.438.43308,000
May 30, 20199.109.149.019.029.02212,200
May 29, 20199.109.109.019.079.07178,800
May 28, 20199.279.399.129.129.12179,000
May 24, 20199.409.409.219.269.26165,100
May 23, 20199.319.369.229.319.31213,100
May 22, 20199.519.519.349.419.4186,900
May 21, 20199.469.609.419.489.48182,700
May 20, 20199.349.439.259.379.37337,800
May 17, 20199.309.459.309.369.36137,800
May 16, 20199.399.539.309.419.41170,000
May 15, 20199.429.509.359.409.40136,800
May 14, 20199.489.519.329.429.42154,200
May 13, 20199.569.589.299.409.40178,100
May 10, 20199.659.729.389.719.71234,300
May 09, 20199.639.719.419.609.60217,100
May 08, 20199.709.889.669.689.68366,000
May 07, 20199.909.909.639.699.69232,700
May 06, 20199.239.999.159.909.90639,100
May 03, 20199.409.409.189.359.35297,200
May 02, 20199.409.589.309.359.35324,900
May 01, 20199.259.419.119.389.38301,900
Apr 30, 20199.049.219.039.179.17285,700
Apr 29, 20198.949.238.939.019.01346,300
Apr 26, 20198.899.168.818.998.99487,400
Apr 25, 20198.828.968.588.708.70162,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...