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 )

5.310 -0.070 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 6.550 6.825 6.260 6.390 959,482 -0.09(-1.39%)
Feb 28, 2025 6.340 6.525 6.290 6.480 597,925 +0.13(+2.05%)
Feb 27, 2025 6.400 6.480 6.260 6.350 738,864 -0.05(-0.78%)
Feb 26, 2025 6.600 6.600 6.330 6.400 867,364 -0.13(-1.99%)
Feb 25, 2025 6.860 6.860 6.530 6.530 919,045 -0.26(-3.83%)
Feb 24, 2025 7.580 7.830 6.780 6.790 1,173,617 -0.98(-12.61%)
Feb 21, 2025 8.430 8.510 7.730 7.770 672,685 -0.68(-8.05%)
Feb 20, 2025 8.250 8.500 8.220 8.450 464,624 +0.18(+2.18%)
Feb 19, 2025 8.390 8.399 8.198 8.270 359,521 -0.07(-0.84%)
Feb 18, 2025 8.170 8.600 8.170 8.340 576,708 +0.23(+2.84%)
Feb 14, 2025 7.740 8.150 7.700 8.110 912,050 +0.37(+4.78%)
Feb 13, 2025 7.680 7.840 7.640 7.740 752,589 +0.05(+0.65%)
Feb 12, 2025 7.810 7.810 7.625 7.690 491,994 +0.01(+0.13%)
Feb 11, 2025 7.810 7.861 7.640 7.680 554,220 -0.12(-1.54%)
Feb 10, 2025 7.920 8.030 7.790 7.800 464,382 -0.12(-1.52%)
Feb 07, 2025 7.940 8.040 7.820 7.920 400,628 +0.08(+1.02%)
Feb 06, 2025 8.000 8.180 7.810 7.840 632,446 -0.01(-0.13%)
Feb 05, 2025 8.310 8.420 7.850 7.850 658,233 -0.48(-5.76%)
Feb 04, 2025 8.330 8.490 8.210 8.330 598,045 +0.11(+1.34%)
Feb 03, 2025 8.110 8.270 7.850 8.220 1,304,423 -0.27(-3.18%)
Jan 31, 2025 8.760 8.790 8.430 8.490 612,305 -0.27(-3.08%)
Jan 30, 2025 8.750 8.930 8.670 8.760 448,874 +0.05(+0.57%)
Jan 29, 2025 8.660 8.790 8.600 8.710 335,313 +0.08(+0.93%)
Jan 28, 2025 8.550 8.630 8.380 8.630 381,785 +0.08(+0.94%)
Jan 27, 2025 8.860 8.880 8.510 8.550 410,825 -0.38(-4.26%)
Jan 24, 2025 8.970 9.000 8.870 8.930 372,508 +0.07(+0.79%)
Jan 23, 2025 8.860 9.000 8.730 8.860 538,804 -0.04(-0.45%)
Jan 22, 2025 8.850 8.960 8.780 8.900 619,082 +0.15(+1.71%)
Jan 21, 2025 8.370 8.755 8.370 8.750 561,283 +0.51(+6.19%)
Jan 17, 2025 8.460 8.530 8.170 8.240 389,226 -0.22(-2.60%)
Jan 16, 2025 8.460 8.500 8.310 8.460 405,517 +0.01(+0.12%)
Jan 15, 2025 8.650 8.730 8.310 8.450 441,902 -0.05(-0.59%)
Jan 14, 2025 8.300 8.580 8.280 8.500 503,688 +0.24(+2.91%)
Jan 13, 2025 8.020 8.280 7.790 8.260 553,850 +0.14(+1.72%)
Jan 10, 2025 7.900 8.120 7.860 8.120 995,014 +0.15(+1.88%)
Jan 08, 2025 7.750 7.995 7.635 7.970 524,026 +0.12(+1.53%)
Jan 07, 2025 7.830 7.920 7.750 7.850 594,941 +0.13(+1.68%)
Jan 06, 2025 7.540 7.820 7.530 7.720 616,114 +0.29(+3.90%)
Jan 03, 2025 7.460 7.460 7.255 7.430 338,980 +0.03(+0.41%)
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 and Conditions.