Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary (VLRS)

6.8900
-0.1400 (-1.99%)
NYSE · Last Trade: Mar 22nd, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary (VLRS)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20266.827.016.816.891,589,4336.89
3/19/20266.947.126.927.03899,6867.03
3/18/20267.277.427.167.16824,2887.16
3/17/20267.127.397.127.38720,1897.38
3/16/20267.087.296.947.00358,3277.00
3/13/20267.037.156.926.98771,4366.98
3/12/20267.687.706.967.001,842,0477.00
3/11/20267.517.717.337.691,557,5407.69
3/10/20267.037.657.007.511,108,9847.51
3/09/20266.807.106.497.051,516,9797.05
3/06/20267.107.237.007.00762,1827.00
3/05/20267.527.557.117.28731,3247.28
3/04/20267.807.817.557.62993,6587.62
3/03/20267.567.837.387.631,558,7357.63
3/02/20268.348.347.857.881,085,5757.88
2/27/20268.868.928.438.62683,1678.62
2/26/20268.899.258.678.932,006,5568.93
2/25/20269.339.348.548.861,949,5558.86
2/24/20269.409.519.219.501,318,3049.50
2/23/20269.6810.019.289.351,180,4269.35
2/20/202610.2210.2510.0510.12444,62510.12
2/19/202610.1010.359.9610.23564,01310.23
2/18/202610.0110.299.9710.18372,62010.18
2/17/202610.0510.169.9610.15443,04610.15
2/13/202610.1010.2010.0510.07192,79510.07
2/12/202610.0510.2710.0110.12466,76910.12
2/11/202610.6510.8010.1610.20280,66310.20
2/10/202610.4610.7010.2010.63783,82010.63
2/09/202610.5810.7810.4310.47390,42010.47
2/06/202610.4010.5110.3310.45854,34010.45
2/05/202610.1510.3510.0310.20705,15810.20
2/04/202610.0310.299.9910.23461,22110.23
2/03/202610.3810.589.9910.11798,82810.11
2/02/20269.7010.589.6410.381,561,30710.38
1/30/20269.639.919.609.731,307,5759.73
1/29/20269.649.829.349.741,129,3349.74
1/28/20269.619.719.459.59593,3549.59
1/27/20269.559.709.429.59554,3679.59
1/26/20269.689.699.439.44271,1769.44
1/23/20269.579.629.359.59733,8569.59
1/22/20268.889.668.889.632,210,9879.63
1/21/20268.889.008.798.83439,7208.83
1/20/20268.558.918.418.81439,4748.81
1/16/20268.878.888.488.72453,8918.72
1/15/20268.738.968.668.88695,9638.88
1/14/20268.909.168.708.71670,0768.71
1/13/20269.279.329.099.20302,9939.20
1/12/20269.339.469.229.26263,0099.26
1/09/20269.629.639.299.45813,1149.45
1/08/20269.259.529.219.52913,1939.52
1/07/20269.229.348.959.26622,8319.26
1/06/20269.399.399.009.24390,4469.24
1/05/20269.139.469.059.35529,0819.35
1/02/20268.999.278.929.14527,6119.14
12/31/20258.878.948.768.88205,8258.88
12/30/20258.939.078.828.83208,7258.83
12/29/20259.179.198.948.94248,5458.94
12/26/20259.289.349.199.22197,7979.22
12/24/20259.239.389.139.28178,5949.28
12/23/20259.409.499.149.21582,5109.21
12/22/20259.639.648.889.391,393,9219.39