Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
5.91
-0.09 (-1.50%)
At close: Aug 13, 2025, 4:00 PM
6.01
+0.10 (1.69%)
After-hours: Aug 13, 2025, 7:05 PM EDT
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 355,641 |
| Aug 12, 2025 | 5.74 | 6.02 | 5.68 | 6.00 | 6.00 | 6.19% | 672,381 |
| Aug 11, 2025 | 5.59 | 5.67 | 5.53 | 5.65 | 5.65 | 1.07% | 391,219 |
| Aug 8, 2025 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -4.28% | 411,976 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 0.52% | 621,825 |
| Aug 6, 2025 | 5.65 | 5.82 | 5.61 | 5.81 | 5.81 | 3.57% | 572,731 |
| Aug 5, 2025 | 5.58 | 5.65 | 5.49 | 5.61 | 5.61 | 0.54% | 446,533 |
| Aug 4, 2025 | 5.82 | 5.90 | 5.58 | 5.58 | 5.58 | -2.45% | 576,302 |
| Aug 1, 2025 | 5.81 | 5.81 | 5.68 | 5.72 | 5.72 | -2.89% | 937,610 |
| Jul 31, 2025 | 5.75 | 5.99 | 5.75 | 5.89 | 5.89 | 1.73% | 1,011,475 |
| Jul 30, 2025 | 5.45 | 5.87 | 5.45 | 5.79 | 5.79 | 4.89% | 998,933 |
| Jul 29, 2025 | 5.57 | 5.60 | 5.44 | 5.52 | 5.52 | -0.18% | 1,132,553 |
| Jul 28, 2025 | 5.44 | 5.55 | 5.41 | 5.53 | 5.53 | 1.65% | 1,510,612 |
| Jul 25, 2025 | 5.33 | 5.45 | 5.23 | 5.44 | 5.44 | 2.26% | 695,883 |
| Jul 24, 2025 | 5.36 | 5.53 | 5.31 | 5.32 | 5.32 | -1.85% | 873,043 |
| Jul 23, 2025 | 5.20 | 5.48 | 5.07 | 5.42 | 5.42 | 6.27% | 1,412,406 |
| Jul 22, 2025 | 4.47 | 5.11 | 4.44 | 5.10 | 5.10 | 15.65% | 2,059,248 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.40 | 4.41 | 4.41 | -2.00% | 978,674 |
| Jul 18, 2025 | 4.70 | 4.87 | 4.48 | 4.50 | 4.50 | -3.64% | 1,234,044 |
| Jul 17, 2025 | 4.67 | 4.75 | 4.64 | 4.67 | 4.67 | 0.86% | 522,485 |
| Jul 16, 2025 | 4.68 | 4.73 | 4.59 | 4.63 | 4.63 | -1.07% | 336,921 |
| Jul 15, 2025 | 4.91 | 4.91 | 4.67 | 4.68 | 4.68 | -4.10% | 499,628 |
| Jul 14, 2025 | 4.93 | 4.94 | 4.80 | 4.88 | 4.88 | -1.01% | 506,434 |
| Jul 11, 2025 | 4.71 | 4.95 | 4.68 | 4.93 | 4.93 | 3.57% | 1,181,879 |
| Jul 10, 2025 | 4.60 | 4.83 | 4.55 | 4.76 | 4.76 | 5.31% | 813,338 |
| Jul 9, 2025 | 4.38 | 4.55 | 4.35 | 4.52 | 4.52 | 3.20% | 833,657 |
| Jul 8, 2025 | 4.67 | 4.74 | 4.36 | 4.38 | 4.38 | -6.01% | 847,121 |
| Jul 7, 2025 | 4.76 | 4.90 | 4.60 | 4.66 | 4.66 | -3.12% | 1,133,449 |
| Jul 3, 2025 | 4.81 | 4.92 | 4.78 | 4.81 | 4.81 | -0.21% | 274,589 |
| Jul 2, 2025 | 4.81 | 4.92 | 4.77 | 4.82 | 4.82 | -0.82% | 472,940 |
| Jul 1, 2025 | 4.75 | 4.88 | 4.73 | 4.86 | 4.86 | 2.32% | 1,048,640 |
| Jun 30, 2025 | 4.68 | 4.78 | 4.66 | 4.75 | 4.75 | 1.71% | 1,029,992 |
| Jun 27, 2025 | 4.49 | 4.73 | 4.49 | 4.67 | 4.67 | 3.78% | 701,209 |
| Jun 26, 2025 | 4.34 | 4.55 | 4.31 | 4.50 | 4.50 | 3.93% | 719,441 |
| Jun 25, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -2.04% | 625,903 |
| Jun 24, 2025 | 4.37 | 4.46 | 4.37 | 4.42 | 4.42 | 3.03% | 511,823 |
| Jun 23, 2025 | 4.17 | 4.40 | 4.15 | 4.29 | 4.29 | 2.39% | 1,573,690 |
| Jun 20, 2025 | 4.27 | 4.36 | 4.17 | 4.19 | 4.19 | -1.41% | 1,033,546 |
| Jun 18, 2025 | 4.38 | 4.47 | 4.23 | 4.25 | 4.25 | -3.19% | 1,052,241 |
| Jun 17, 2025 | 4.54 | 4.64 | 4.36 | 4.39 | 4.39 | -4.36% | 847,864 |
| Jun 16, 2025 | 4.55 | 4.66 | 4.43 | 4.59 | 4.59 | 2.68% | 824,505 |
| Jun 13, 2025 | 4.56 | 4.63 | 4.45 | 4.47 | 4.47 | -4.08% | 634,888 |
| Jun 12, 2025 | 4.64 | 4.76 | 4.59 | 4.66 | 4.66 | - | 595,890 |
| Jun 11, 2025 | 4.89 | 4.91 | 4.61 | 4.66 | 4.66 | -3.92% | 869,104 |
| Jun 10, 2025 | 4.97 | 5.04 | 4.85 | 4.85 | 4.85 | -2.81% | 901,252 |
| Jun 9, 2025 | 4.91 | 5.03 | 4.91 | 4.99 | 4.99 | 2.67% | 618,062 |
| Jun 6, 2025 | 4.86 | 4.89 | 4.77 | 4.86 | 4.86 | 1.46% | 343,516 |
| Jun 5, 2025 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | 0.84% | 558,044 |
| Jun 4, 2025 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 1.50% | 532,064 |
| Jun 3, 2025 | 4.62 | 4.70 | 4.56 | 4.68 | 4.68 | 1.30% | 997,707 |