Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.355 +0.075 (+1.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 4.130 4.300 4.130 4.280 1,031,144 +0.15(+3.63%)
May 12, 2025 4.090 4.230 4.005 4.130 1,375,389 +0.15(+3.77%)
May 09, 2025 4.040 4.140 3.975 3.980 1,796,890 -0.05(-1.24%)
May 08, 2025 4.090 4.130 3.901 4.030 2,551,393 -0.05(-1.23%)
May 07, 2025 4.070 4.190 4.065 4.080 1,331,608 -0.01(-0.24%)
May 06, 2025 4.110 4.155 3.995 4.090 1,546,083 -0.07(-1.68%)
May 05, 2025 3.930 4.220 3.805 4.160 3,548,146 +0.22(+5.58%)
May 02, 2025 3.700 3.940 3.680 3.940 3,570,350 +0.35(+9.75%)
May 01, 2025 3.690 3.720 3.540 3.590 740,531 -0.09(-2.45%)
Apr 30, 2025 3.590 3.710 3.490 3.680 1,643,083 +0.09(+2.51%)
Apr 29, 2025 3.920 3.950 3.530 3.590 6,425,813 -0.35(-8.88%)
Apr 28, 2025 4.660 4.715 3.940 3.940 5,554,324 -0.74(-15.81%)
Apr 25, 2025 4.700 4.700 4.530 4.680 2,187,507 -0.01(-0.21%)
Apr 24, 2025 4.610 4.770 4.560 4.690 2,336,852 +0.04(+0.86%)
Apr 23, 2025 4.670 4.710 4.610 4.650 1,663,915 +0.12(+2.65%)
Apr 22, 2025 4.480 4.620 4.455 4.530 1,154,988 +0.10(+2.26%)
Apr 21, 2025 4.440 4.540 4.320 4.430 1,235,128 +0.07(+1.61%)
Apr 17, 2025 4.500 4.530 4.320 4.360 837,716 -0.17(-3.75%)
Apr 16, 2025 4.460 4.620 4.400 4.530 1,200,759 +0.05(+1.12%)
Apr 15, 2025 4.530 4.615 4.480 4.480 596,012 -0.06(-1.32%)
Apr 14, 2025 4.770 4.880 4.520 4.540 1,069,034 -0.16(-3.40%)
Apr 11, 2025 4.720 4.740 4.550 4.700 639,053 +0.00(+0.00%)
Apr 10, 2025 4.970 4.970 4.635 4.700 1,124,469 -0.38(-7.48%)
Apr 09, 2025 4.700 5.125 4.390 5.080 1,771,070 +0.41(+8.78%)
Apr 08, 2025 5.100 5.190 4.555 4.670 1,336,378 -0.19(-3.91%)
Apr 07, 2025 4.740 5.070 4.570 4.860 1,128,162 +0.00(+0.00%)
Apr 04, 2025 5.080 5.110 4.640 4.860 1,894,542 -0.39(-7.43%)
Apr 03, 2025 5.230 5.360 5.100 5.250 1,538,052 +0.00(+0.00%)
Apr 02, 2025 5.160 5.290 5.160 5.250 737,379 +0.00(+0.00%)
Apr 01, 2025 5.200 5.330 5.070 5.250 1,513,001 +0.03(+0.57%)
Mar 31, 2025 5.340 5.340 5.200 5.220 646,915 -0.17(-3.15%)
Mar 28, 2025 5.510 5.530 5.305 5.390 1,641,430 -0.14(-2.53%)
Mar 27, 2025 5.640 5.670 5.500 5.530 1,554,299 -0.13(-2.30%)
Mar 26, 2025 5.590 5.675 5.530 5.660 1,561,099 +0.05(+0.89%)
Mar 25, 2025 5.720 5.720 5.480 5.610 614,908 -0.04(-0.71%)
Mar 24, 2025 5.590 5.710 5.530 5.650 573,621 +0.11(+1.99%)
Mar 21, 2025 5.520 5.550 5.420 5.540 509,255 -0.05(-0.89%)
Mar 20, 2025 5.620 5.670 5.550 5.590 553,566 -0.12(-2.10%)
Mar 19, 2025 5.640 5.750 5.625 5.710 1,157,292 +0.04(+0.71%)
Mar 18, 2025 5.530 5.730 5.470 5.670 1,201,936 +0.13(+2.35%)
Mar 17, 2025 5.490 5.640 5.490 5.540 554,981 +0.01(+0.18%)
Mar 14, 2025 5.390 5.585 5.230 5.530 818,964 +0.22(+4.14%)
Mar 13, 2025 5.370 5.420 5.170 5.310 673,032 -0.07(-1.30%)
Mar 12, 2025 5.570 5.670 5.255 5.380 900,260 -0.13(-2.36%)
Mar 11, 2025 5.510 5.605 5.330 5.510 673,922 -0.02(-0.36%)
Mar 10, 2025 5.920 6.055 5.455 5.530 879,720 -0.55(-9.05%)
Mar 07, 2025 6.200 6.330 5.850 6.080 1,244,719 -0.18(-2.88%)
Mar 06, 2025 6.370 6.395 6.240 6.260 1,826,913 -0.14(-2.19%)
Mar 05, 2025 6.160 6.470 6.050 6.400 985,267 +0.33(+5.44%)
Mar 04, 2025 6.220 6.345 5.945 6.070 1,083,788 -0.32(-5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.