Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)

Compare
4.8600
-0.3900
(-7.43%)
At close: April 4 at 4:00:02 PM EDT
5.0600
+0.20
+(4.12%)
After hours: April 4 at 6:15:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.08005.11004.64004.86004.86001,894,500
Apr 3, 20255.23005.36005.10005.25005.25001,538,000
Apr 2, 20255.16005.29005.16005.25005.2500738,200
Apr 1, 20255.20005.33005.07005.25005.25001,513,000
Mar 31, 20255.34005.34005.20005.22005.2200646,900
Mar 28, 20255.51005.53005.31005.39005.39001,641,400
Mar 27, 20255.64005.67005.50005.53005.53001,554,300
Mar 26, 20255.59005.68005.53005.66005.66001,553,400
Mar 25, 20255.72005.72005.48005.61005.6100614,900
Mar 24, 20255.59005.71005.53005.65005.6500573,300
Mar 21, 20255.52005.55005.42005.54005.5400509,200
Mar 20, 20255.62005.67005.55005.59005.5900553,600
Mar 19, 20255.64005.75005.63005.71005.71001,157,300
Mar 18, 20255.53005.73005.47005.67005.67001,201,900
Mar 17, 20255.49005.64005.49005.54005.5400555,000
Mar 14, 20255.39005.59005.23005.53005.5300819,000
Mar 13, 20255.37005.42005.17005.31005.3100673,000
Mar 12, 20255.57005.67005.26005.38005.3800900,300
Mar 11, 20255.51005.61005.33005.51005.5100673,900
Mar 10, 20255.92006.06005.46005.53005.5300879,400
Mar 7, 20256.20006.33005.85006.08006.08001,244,700
Mar 6, 20256.37006.40006.24006.26006.26001,826,900
Mar 5, 20256.16006.47006.05006.40006.4000985,300
Mar 4, 20256.22006.34005.95006.07006.07001,083,700
Mar 3, 20256.55006.83006.26006.39006.3900960,000
Feb 28, 20256.34006.53006.29006.48006.4800597,900
Feb 27, 20256.40006.48006.26006.35006.3500738,900
Feb 26, 20256.60006.60006.33006.40006.4000867,400
Feb 25, 20256.86006.86006.53006.53006.5300919,000
Feb 24, 20257.58007.83006.78006.79006.79001,179,800
Feb 21, 20258.43008.51007.73007.77007.7700672,700
Feb 20, 20258.25008.50008.22008.45008.4500464,600
Feb 19, 20258.39008.40008.20008.27008.2700359,500
Feb 18, 20258.17008.60008.17008.34008.3400587,500
Feb 14, 20257.74008.15007.70008.11008.1100912,100
Feb 13, 20257.68007.84007.64007.74007.7400752,600
Feb 12, 20257.81007.81007.63007.69007.6900492,000
Feb 11, 20257.81007.86007.64007.68007.6800554,200
Feb 10, 20257.92008.03007.79007.80007.8000464,400
Feb 7, 20257.94008.04007.82007.92007.9200400,600
Feb 6, 20258.00008.18007.81007.84007.8400633,100
Feb 5, 20258.31008.42007.85007.85007.8500658,200
Feb 4, 20258.33008.49008.21008.33008.3300598,000
Feb 3, 20258.11008.27007.85008.22008.22001,304,400
Jan 31, 20258.76008.79008.43008.49008.4900612,300
Jan 30, 20258.75008.93008.67008.76008.7600448,900
Jan 29, 20258.66008.79008.60008.71008.7100335,300
Jan 28, 20258.55008.63008.38008.63008.6300381,800
Jan 27, 20258.86008.88008.51008.55008.5500410,800
Jan 24, 20258.97009.00008.87008.93008.9300372,500
Jan 23, 20258.86009.00008.73008.86008.8600538,800
Jan 22, 20258.85008.96008.78008.90008.9000619,100
Jan 21, 20258.37008.76008.37008.75008.7500561,300
Jan 17, 20258.46008.53008.17008.24008.2400389,200
Jan 16, 20258.46008.50008.31008.46008.4600405,500
Jan 15, 20258.65008.73008.31008.45008.4500441,900
Jan 14, 20258.30008.58008.28008.50008.5000503,700
Jan 13, 20258.02008.28007.79008.26008.2600553,900
Jan 10, 20257.90008.12007.86008.12008.1200995,000
Jan 8, 20257.75008.00007.64007.97007.9700524,000
Jan 7, 20257.83007.92007.75007.85007.8500594,900
Jan 6, 20257.54007.82007.53007.72007.7200616,500
Jan 3, 20257.46007.46007.26007.43007.4300339,000
Jan 2, 20257.46007.57007.40007.40007.4000486,100
Dec 31, 20247.37007.51007.28007.44007.4400314,700
Dec 30, 20247.54007.59007.25007.43007.4300587,000
Dec 27, 20247.69007.69007.55007.63007.6300195,200
Dec 26, 20247.75007.88007.68007.76007.7600324,700
Dec 24, 20247.84007.84007.63007.76007.7600272,300
Dec 23, 20247.95007.95007.76007.81007.8100326,800
Dec 20, 20248.07008.17007.91007.95007.9500467,600
Dec 19, 20248.15008.25007.92008.10008.1000503,800
Dec 18, 20248.38008.50008.05008.13008.1300509,200
Dec 17, 20248.37008.42008.16008.38008.3800442,000
Dec 16, 20248.36008.55008.26008.41008.4100482,700
Dec 13, 20248.39008.47008.29008.39008.3900258,900
Dec 12, 20248.51008.68008.32008.33008.3300347,900
Dec 11, 20248.42008.55008.27008.52008.5200372,000
Dec 10, 20248.45008.53008.33008.42008.4200464,700
Dec 9, 20248.54008.70008.32008.35008.3500487,100
Dec 6, 20248.33008.59008.33008.48008.4800461,200
Dec 5, 20248.34008.60008.10008.44008.4400995,300
Dec 4, 20247.74008.19007.74008.19008.1900675,000
Dec 3, 20247.47007.88007.47007.84007.8400711,100
Dec 2, 20247.70007.75007.50007.68007.6800661,200
Nov 29, 20247.77007.82007.62007.70007.7000539,500
Nov 27, 20247.58007.75007.46007.67007.67001,177,700
Nov 26, 20247.77007.83007.47007.58007.58001,443,800
Nov 25, 20247.94008.07007.81007.83007.8300672,700
Nov 22, 20248.00008.10007.72007.77007.7700847,200
Nov 21, 20248.06008.11007.95007.98007.9800738,000
Nov 20, 20248.26008.30008.00008.05008.0500585,100
Nov 19, 20248.11008.28007.98008.26008.2600542,700
Nov 18, 20248.13008.47008.05008.22008.22001,480,900
Nov 15, 20248.12008.27007.97008.06008.06001,215,100
Nov 14, 20247.71008.29007.71008.17008.17001,568,400
Nov 13, 20247.75007.99007.70007.70007.7000931,900
Nov 12, 20247.48007.87007.48007.71007.71001,143,400
Nov 11, 20247.66007.71007.41007.53007.5300794,600
Nov 8, 20247.48007.61007.35007.59007.5900726,400
Nov 7, 20247.43007.71007.43007.57007.5700884,100
Nov 6, 20247.49007.54006.96007.35007.35001,455,400
Nov 5, 20247.49007.55007.24007.45007.45001,088,700
Nov 4, 20247.31007.69007.31007.49007.49001,091,900
Nov 1, 20247.40007.52007.30007.32007.3200641,800
Oct 31, 20247.39007.62007.36007.36007.3600893,800
Oct 30, 20247.41007.70007.36007.41007.4100939,500
Oct 29, 20247.12007.42006.90007.35007.3500883,600
Oct 28, 20247.15007.61007.15007.18007.18001,145,100
Oct 25, 20247.04007.16007.01007.09007.0900936,600
Oct 24, 20247.09007.11006.95007.06007.0600661,400
Oct 23, 20247.24007.32006.93007.07007.07001,170,800
Oct 22, 20247.12007.26007.04007.17007.17001,604,500
Oct 21, 20247.15007.21007.01007.02007.0200684,300
Oct 18, 20246.98007.31006.85007.15007.15001,371,900
Oct 17, 20246.94007.08006.87006.91006.9100604,200
Oct 16, 20246.69007.03006.56006.98006.98001,010,000
Oct 15, 20246.38006.69006.36006.66006.6600933,100
Oct 14, 20246.30006.39006.23006.36006.3600275,400
Oct 11, 20246.21006.30006.18006.29006.2900228,800
Oct 10, 20246.18006.29006.12006.24006.2400287,200
Oct 9, 20246.21006.28006.21006.23006.2300232,200
Oct 8, 20246.21006.27006.18006.22006.2200262,600
Oct 7, 20246.25006.30006.10006.24006.2400658,700
Oct 4, 20246.22006.37006.18006.23006.2300422,500
Oct 3, 20246.36006.36006.06006.09006.0900475,200
Oct 2, 20246.35006.47006.21006.40006.4000939,700
Oct 1, 20246.30006.35006.14006.29006.2900321,300
Sep 30, 20246.50006.50006.30006.33006.3300363,300
Sep 27, 20246.61006.62006.52006.55006.5500598,300
Sep 26, 20246.45006.63006.42006.52006.52001,184,300
Sep 25, 20246.28006.45006.22006.30006.3000677,900
Sep 24, 20246.55006.67006.21006.29006.2900764,200
Sep 23, 20246.45006.45006.32006.37006.3700309,200
Sep 20, 20246.56006.60006.39006.45006.4500563,600
Sep 19, 20246.87006.87006.60006.62006.6200319,000
Sep 18, 20246.86006.95006.69006.73006.73001,081,400
Sep 17, 20246.55006.81006.53006.80006.80001,878,200
Sep 16, 20246.52006.64006.51006.60006.6000471,400
Sep 13, 20246.64006.64006.45006.50006.5000655,600
Sep 12, 20246.46006.66006.44006.57006.5700689,800
Sep 11, 20246.17006.44006.17006.44006.4400511,400
Sep 10, 20246.13006.26006.00006.18006.1800774,500
Sep 9, 20246.03006.17005.97006.15006.15001,152,200
Sep 6, 20245.92006.04005.57005.96005.96001,603,200
Sep 5, 20245.65005.92005.62005.91005.91001,651,200
Sep 4, 20245.61005.82005.56005.60005.60001,061,000
Sep 3, 20245.64005.69005.52005.66005.6600669,800
Aug 30, 20245.84005.86005.67005.71005.7100442,300
Aug 29, 20245.89005.89005.75005.79005.7900480,500
Aug 28, 20245.70005.92005.70005.79005.7900392,500
Aug 27, 20245.74005.85005.66005.75005.7500657,900
Aug 26, 20245.87005.98005.70005.82005.8200549,600
Aug 23, 20245.60005.95005.60005.95005.9500478,100
Aug 22, 20245.60005.63005.52005.53005.5300312,500
Aug 21, 20245.62005.62005.48005.58005.5800444,300
Aug 20, 20245.66005.72005.54005.59005.5900552,700
Aug 19, 20245.73005.73005.59005.69005.6900726,900
Aug 16, 20245.72005.79005.58005.70005.70001,211,800
Aug 15, 20245.62005.82005.59005.72005.7200608,100
Aug 14, 20245.58005.63005.51005.60005.6000240,900
Aug 13, 20245.39005.59005.36005.55005.5500354,100
Aug 12, 20245.54005.58005.32005.37005.3700783,700
Aug 9, 20245.44005.57005.44005.52005.5200379,700
Aug 8, 20245.46005.59005.44005.44005.4400495,200
Aug 7, 20245.59005.71005.38005.40005.4000970,200
Aug 6, 20245.38005.59005.31005.48005.4800842,500
Aug 5, 20245.36005.56005.15005.37005.37001,757,500
Aug 2, 20245.80005.84005.49005.61005.61001,405,100
Aug 1, 20246.14006.17005.81005.83005.83001,520,400
Jul 31, 20246.20006.26006.09006.12006.12004,171,700
Jul 30, 20246.32006.43006.15006.16006.1600776,900
Jul 29, 20246.45006.47006.25006.32006.3200614,100
Jul 26, 20246.42006.54006.39006.45006.4500663,900
Jul 25, 20246.04006.42006.01006.35006.3500547,500
Jul 24, 20246.38006.48006.03006.05006.0500709,900
Jul 23, 20246.22006.47005.85006.46006.46002,719,700
Jul 22, 20246.26006.46006.20006.27006.27001,058,600
Jul 19, 20246.36006.53006.13006.21006.21001,117,000
Jul 18, 20246.56006.68006.36006.38006.3800763,300
Jul 17, 20246.78006.78006.55006.63006.6300345,300
Jul 16, 20246.67006.83006.63006.81006.8100310,100
Jul 15, 20246.57006.78006.57006.66006.6600504,300
Jul 12, 20246.51006.65006.47006.64006.6400388,400
Jul 11, 20246.33006.44006.24006.43006.4300164,200
Jul 10, 20246.31006.33006.22006.29006.2900298,000
Jul 9, 20246.35006.37006.23006.27006.2700183,600
Jul 8, 20246.21006.26006.05006.23006.2300347,400
Jul 5, 20246.37006.43006.18006.21006.2100282,500
Jul 3, 20246.24006.40006.24006.36006.3600173,800
Jul 2, 20246.27006.43006.23006.24006.2400725,800
Jul 1, 20246.38006.41006.20006.22006.2200382,800
Jun 28, 20246.39006.59006.31006.36006.3600679,900
Jun 27, 20246.42006.53006.29006.35006.3500471,900
Jun 26, 20246.52006.52006.34006.40006.4000458,800
Jun 25, 20246.70006.70006.51006.61006.6100313,900
Jun 24, 20246.34006.64006.34006.62006.6200207,900
Jun 21, 20246.55006.57006.34006.35006.3500269,200
Jun 20, 20246.69006.69006.48006.54006.5400380,900
Jun 18, 20246.64006.87006.60006.60006.6000369,400
Jun 17, 20246.68006.73006.49006.59006.5900352,500
Jun 14, 20246.88006.88006.66006.71006.7100627,400
Jun 13, 20246.99007.06006.80006.88006.8800582,500
Jun 12, 20246.98007.09006.91006.95006.9500440,900
Jun 11, 20247.01007.06006.94006.96006.9600443,200
Jun 10, 20247.00007.13006.93007.11007.1100241,200
Jun 7, 20247.09007.26006.90007.01007.0100872,200
Jun 6, 20247.20007.31007.09007.17007.1700806,100
Jun 5, 20246.91007.30006.75007.20007.2000844,700
Jun 4, 20247.16007.23006.69006.79006.79001,413,400
Jun 3, 20247.81007.94007.18007.22007.2200548,500
May 31, 20247.98008.04007.78007.97007.9700212,300
May 30, 20248.01008.09007.84007.99007.9900139,500
May 29, 20247.83008.04007.71007.97007.9700271,100
May 28, 20247.92008.08007.87008.00008.0000220,100
May 24, 20248.16008.20007.77007.85007.8500339,000
May 23, 20248.34008.35007.95007.97007.9700514,400
May 22, 20248.17008.51008.11008.35008.3500302,400
May 21, 20248.55008.55008.19008.20008.2000407,500
May 20, 20248.74008.75008.49008.49008.4900300,200
May 17, 20248.59008.81008.46008.75008.7500384,400
May 16, 20248.65008.79008.46008.50008.5000694,100
May 15, 20248.77008.99008.61008.74008.7400355,500
May 14, 20248.55008.84008.54008.70008.7000401,600
May 13, 20248.68008.85008.50008.51008.5100295,300
May 10, 20248.48008.63008.37008.62008.6200301,200
May 9, 20248.33008.49008.18008.46008.4600393,200
May 8, 20248.31008.40008.21008.33008.3300275,200
May 7, 20248.43008.43008.23008.34008.3400323,000
May 6, 20248.46008.64008.35008.41008.4100262,900
May 3, 20248.50008.53008.33008.42008.4200363,400
May 2, 20248.42008.45008.24008.38008.3800540,300
May 1, 20248.19008.36007.95008.26008.2600278,900
Apr 30, 20248.41008.48008.18008.19008.1900378,600
Apr 29, 20248.68008.80008.20008.49008.4900861,400
Apr 26, 20248.84008.84008.37008.62008.6200587,800
Apr 25, 20248.57008.80008.24008.78008.7800859,100
Apr 24, 20248.55009.19008.34008.68008.6800961,000
Apr 23, 20248.54009.57008.19008.48008.48002,132,100
Apr 22, 20247.79008.03007.64008.02008.0200953,600
Apr 19, 20247.81007.97007.73007.80007.8000485,300
Apr 18, 20247.54007.88007.47007.85007.85001,093,800
Apr 17, 20247.21007.63007.19007.51007.5100652,400
Apr 16, 20247.15007.15006.85007.06007.0600504,300
Apr 15, 20247.08007.44007.04007.22007.2200641,100
Apr 12, 20247.41007.41006.95007.05007.0500923,100
Apr 11, 20247.69007.72007.46007.47007.4700171,100
Apr 10, 20247.52007.70007.32007.68007.6800598,900
Apr 9, 20247.82007.98007.61007.63007.6300444,000
Apr 8, 20247.92008.24007.78007.80007.8000609,900
Apr 5, 20247.72007.90007.61007.86007.8600400,900

Related Tickers

SNCY Sun Country Airlines Holdings, Inc.
10.22
-6.24%
 
CPA Copa Holdings, S.A.
87.00
-4.93%
 
ATSG Air Transport Services Group, Inc.
22.40
+0.04%
 
LTM LATAM Airlines Group S.A.
28.89
-6.50%
 
AZUL Azul S.A.
1.5600
-7.14%
 
ALGT Allegiant Travel Company
46.55
-4.43%
 
SKYW SkyWest, Inc.
80.23
-5.08%
 
RYAAY Ryanair Holdings plc
40.10
-4.35%
 
ULCC Frontier Group Holdings, Inc.
3.4550
-9.08%
 
ICAGY International Consolidated Airlines Group S.A.
6.05
+1.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.