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)

4.905 -0.085 (-1.70%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 10, 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 (%)
Jun 09, 2025 4.910 5.030 4.910 4.990 617,662 +0.13(+2.67%)
Jun 06, 2025 4.860 4.890 4.765 4.860 343,516 +0.07(+1.46%)
Jun 05, 2025 4.700 4.810 4.700 4.790 558,044 +0.04(+0.84%)
Jun 04, 2025 4.700 4.770 4.695 4.750 532,064 +0.07(+1.50%)
Jun 03, 2025 4.620 4.700 4.560 4.680 997,707 +0.06(+1.30%)
Jun 02, 2025 4.720 4.760 4.575 4.620 1,735,191 -0.11(-2.33%)
May 30, 2025 4.720 4.770 4.575 4.730 1,619,440 -0.02(-0.42%)
May 29, 2025 4.610 4.830 4.605 4.750 1,646,284 +0.18(+3.94%)
May 28, 2025 4.530 4.590 4.490 4.570 1,399,038 +0.02(+0.44%)
May 27, 2025 4.450 4.650 4.450 4.550 1,504,027 +0.15(+3.41%)
May 23, 2025 4.200 4.445 4.175 4.400 1,018,518 +0.12(+2.80%)
May 22, 2025 4.240 4.290 4.180 4.280 576,114 +0.03(+0.71%)
May 21, 2025 4.240 4.280 4.190 4.250 965,079 -0.02(-0.47%)
May 20, 2025 4.160 4.280 4.160 4.270 798,891 +0.09(+2.15%)
May 19, 2025 4.270 4.350 4.150 4.180 1,345,306 -0.17(-3.91%)
May 16, 2025 4.340 4.390 4.275 4.350 1,099,009 +0.03(+0.69%)
May 15, 2025 4.340 4.360 4.280 4.320 1,370,373 -0.05(-1.14%)
May 14, 2025 4.280 4.400 4.270 4.370 1,723,288 +0.09(+2.10%)
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%)
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.