Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary (VLRS)
8.9700
+0.2900 (3.34%)
NYSE· Last Trade: Jun 21st, 11:52 AM EDT
Historical Prices For Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary (VLRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 8.81 | 9.25 | 8.76 | 8.97 | 1,083,640 | 8.97 |
| 6/17/2026 | 8.65 | 9.07 | 8.65 | 8.68 | 605,215 | 8.68 |
| 6/16/2026 | 8.40 | 8.76 | 8.40 | 8.67 | 789,541 | 8.67 |
| 6/15/2026 | 8.71 | 8.75 | 8.29 | 8.33 | 689,534 | 8.33 |
| 6/12/2026 | 7.74 | 8.05 | 7.64 | 8.04 | 422,577 | 8.04 |
| 6/11/2026 | 7.24 | 7.67 | 7.20 | 7.65 | 431,682 | 7.65 |
| 6/10/2026 | 7.41 | 7.53 | 7.17 | 7.22 | 233,008 | 7.22 |
| 6/09/2026 | 7.47 | 7.64 | 7.15 | 7.46 | 425,631 | 7.46 |
| 6/08/2026 | 7.43 | 7.44 | 7.26 | 7.33 | 185,638 | 7.33 |
| 6/05/2026 | 7.74 | 7.74 | 7.26 | 7.35 | 186,488 | 7.35 |
| 6/04/2026 | 8.02 | 8.02 | 7.54 | 7.78 | 896,907 | 7.78 |
| 6/03/2026 | 7.68 | 7.96 | 7.67 | 7.93 | 895,202 | 7.93 |
| 6/02/2026 | 7.65 | 7.89 | 7.58 | 7.81 | 581,748 | 7.81 |
| 6/01/2026 | 7.62 | 7.72 | 7.39 | 7.63 | 542,491 | 7.63 |
| 5/29/2026 | 7.70 | 7.93 | 7.59 | 7.82 | 889,295 | 7.82 |
| 5/28/2026 | 7.39 | 7.79 | 7.39 | 7.72 | 444,519 | 7.72 |
| 5/27/2026 | 7.36 | 7.58 | 7.33 | 7.54 | 644,637 | 7.54 |
| 5/26/2026 | 7.11 | 7.30 | 7.10 | 7.28 | 367,445 | 7.28 |
| 5/22/2026 | 7.00 | 7.00 | 6.74 | 6.86 | 288,948 | 6.86 |
| 5/21/2026 | 6.56 | 6.97 | 6.50 | 6.96 | 501,037 | 6.96 |
| 5/20/2026 | 6.12 | 6.73 | 6.12 | 6.68 | 723,840 | 6.68 |
| 5/19/2026 | 6.25 | 6.29 | 6.14 | 6.15 | 755,497 | 6.15 |
| 5/18/2026 | 6.62 | 6.70 | 6.30 | 6.35 | 830,632 | 6.35 |
| 5/15/2026 | 6.63 | 6.82 | 6.52 | 6.53 | 1,224,117 | 6.53 |
| 5/14/2026 | 7.33 | 7.52 | 6.83 | 6.90 | 1,737,240 | 6.90 |
| 5/13/2026 | 7.29 | 7.45 | 7.21 | 7.28 | 436,910 | 7.28 |
| 5/12/2026 | 7.50 | 7.52 | 7.32 | 7.32 | 315,169 | 7.32 |
| 5/11/2026 | 7.61 | 7.63 | 7.53 | 7.55 | 201,716 | 7.55 |
| 5/08/2026 | 7.85 | 7.89 | 7.63 | 7.68 | 180,510 | 7.68 |
| 5/07/2026 | 7.99 | 8.07 | 7.77 | 7.81 | 385,842 | 7.81 |
| 5/06/2026 | 7.85 | 7.97 | 7.72 | 7.85 | 610,089 | 7.85 |
| 5/05/2026 | 7.35 | 7.52 | 7.34 | 7.48 | 277,554 | 7.48 |
| 5/04/2026 | 7.25 | 7.57 | 7.23 | 7.24 | 500,003 | 7.24 |
| 5/01/2026 | 7.42 | 7.45 | 7.20 | 7.29 | 238,261 | 7.29 |
| 4/30/2026 | 7.21 | 7.46 | 7.16 | 7.41 | 484,628 | 7.41 |
| 4/29/2026 | 7.12 | 7.16 | 7.01 | 7.10 | 649,099 | 7.10 |
| 4/28/2026 | 7.25 | 7.31 | 7.13 | 7.21 | 499,361 | 7.21 |
| 4/27/2026 | 7.44 | 7.59 | 7.29 | 7.32 | 472,156 | 7.32 |
| 4/24/2026 | 7.36 | 7.59 | 7.36 | 7.51 | 250,202 | 7.51 |
| 4/23/2026 | 7.62 | 7.79 | 7.37 | 7.37 | 615,072 | 7.37 |
| 4/22/2026 | 7.91 | 7.95 | 7.66 | 7.68 | 856,761 | 7.68 |
| 4/21/2026 | 8.05 | 8.20 | 7.84 | 7.84 | 313,300 | 7.84 |
| 4/20/2026 | 8.00 | 8.08 | 7.91 | 8.03 | 292,758 | 8.03 |
| 4/17/2026 | 8.00 | 8.36 | 8.00 | 8.12 | 861,990 | 8.12 |
| 4/16/2026 | 7.98 | 8.00 | 7.60 | 7.70 | 439,920 | 7.70 |
| 4/15/2026 | 7.84 | 8.04 | 7.79 | 7.90 | 321,669 | 7.90 |
| 4/14/2026 | 7.60 | 8.02 | 7.60 | 7.83 | 687,480 | 7.83 |
| 4/13/2026 | 7.38 | 7.61 | 7.26 | 7.51 | 618,967 | 7.51 |
| 4/10/2026 | 7.78 | 7.98 | 7.72 | 7.72 | 641,246 | 7.72 |
| 4/09/2026 | 7.61 | 7.81 | 7.60 | 7.76 | 511,875 | 7.76 |
| 4/08/2026 | 7.48 | 7.86 | 7.48 | 7.70 | 964,478 | 7.70 |
| 4/07/2026 | 6.99 | 7.02 | 6.82 | 6.86 | 584,793 | 6.86 |
| 4/06/2026 | 6.87 | 7.21 | 6.87 | 7.11 | 326,205 | 7.11 |
| 4/02/2026 | 7.03 | 7.22 | 6.94 | 6.96 | 782,466 | 6.96 |
| 4/01/2026 | 7.37 | 7.42 | 7.28 | 7.32 | 452,613 | 7.32 |
| 3/31/2026 | 7.13 | 7.29 | 6.94 | 7.24 | 1,369,489 | 7.24 |
| 3/30/2026 | 6.94 | 7.08 | 6.83 | 6.95 | 849,446 | 6.95 |
| 3/27/2026 | 7.39 | 7.41 | 6.88 | 6.95 | 1,252,286 | 6.95 |
| 3/26/2026 | 7.43 | 7.66 | 7.43 | 7.49 | 384,902 | 7.49 |
| 3/25/2026 | 7.43 | 7.68 | 7.38 | 7.59 | 727,240 | 7.59 |
| 3/24/2026 | 7.11 | 7.34 | 7.08 | 7.23 | 484,056 | 7.23 |
| 3/23/2026 | 7.19 | 7.36 | 7.04 | 7.23 | 638,736 | 7.23 |