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 )

8.110 +0.370 (+4.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 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 (%)
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%)
Jan 02, 2025 7.460 7.570 7.400 7.400 486,125 -0.04(-0.54%)
Dec 31, 2024 7.440 0 +0.01(+0.13%)
Dec 30, 2024 7.540 7.590 7.250 7.430 587,043 -0.20(-2.62%)
Dec 27, 2024 7.690 7.690 7.545 7.630 195,248 -0.13(-1.68%)
Dec 26, 2024 7.750 7.880 7.680 7.760 324,670 +0.00(+0.00%)
Dec 24, 2024 7.840 7.840 7.630 7.760 272,250 -0.05(-0.64%)
Dec 23, 2024 7.950 7.950 7.755 7.810 326,770 -0.14(-1.76%)
Dec 20, 2024 8.070 8.170 7.910 7.950 467,653 -0.15(-1.79%)
Dec 19, 2024 8.150 8.250 7.920 8.095 414,946 -0.04(-0.43%)
Dec 18, 2024 8.380 8.500 8.045 8.130 509,220 -0.25(-2.98%)
Dec 17, 2024 8.370 8.420 8.165 8.380 441,974 -0.03(-0.36%)
Dec 16, 2024 8.360 8.550 8.260 8.410 482,688 +0.02(+0.24%)
Dec 13, 2024 8.390 8.465 8.290 8.390 258,853 +0.06(+0.72%)
Dec 12, 2024 8.510 8.680 8.325 8.330 346,414 -0.19(-2.23%)
Dec 11, 2024 8.420 8.545 8.270 8.520 371,960 +0.10(+1.19%)
Dec 10, 2024 8.450 8.530 8.330 8.420 464,701 +0.07(+0.84%)
Dec 09, 2024 8.540 8.704 8.322 8.350 487,106 -0.13(-1.53%)
Dec 06, 2024 8.330 8.590 8.330 8.480 461,183 +0.04(+0.47%)
Dec 05, 2024 8.340 8.600 8.100 8.440 1,172,090 +0.25(+3.05%)
Dec 04, 2024 7.740 8.190 7.740 8.190 674,470 +0.35(+4.46%)
Dec 03, 2024 7.470 7.880 7.470 7.840 711,118 +0.16(+2.08%)
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.