Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Controladora Vuela Compaia DE ADR (NY: VLRS ) 5.600 -0.060 (-1.06%) Official Closing Price Updated: 6:30 PM EDT, Sep 4, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 04, 2024 5.610 5.815 5.555 5.600 1,061,046 -0.06(-1.06%) Sep 03, 2024 5.640 5.690 5.520 5.660 669,847 -0.05(-0.88%) Aug 30, 2024 5.840 5.860 5.670 5.710 442,320 -0.08(-1.38%) Aug 29, 2024 5.890 5.890 5.750 5.790 480,623 +0.00(+0.00%) Aug 28, 2024 5.700 5.920 5.700 5.790 392,475 +0.04(+0.70%) Aug 27, 2024 5.740 5.845 5.660 5.750 657,898 -0.07(-1.20%) Aug 26, 2024 5.870 5.980 5.695 5.820 549,645 -0.13(-2.18%) Aug 23, 2024 5.600 5.950 5.595 5.950 478,130 +0.42(+7.59%) Aug 22, 2024 5.600 5.630 5.515 5.530 312,527 -0.05(-0.90%) Aug 21, 2024 5.620 5.620 5.480 5.580 444,339 -0.01(-0.18%) Aug 20, 2024 5.660 5.720 5.540 5.590 552,653 -0.10(-1.76%) Aug 19, 2024 5.730 5.730 5.585 5.690 726,913 -0.01(-0.18%) Aug 16, 2024 5.720 5.785 5.580 5.700 1,211,753 -0.02(-0.35%) Aug 15, 2024 5.620 5.815 5.590 5.720 608,182 +0.12(+2.14%) Aug 14, 2024 5.580 5.632 5.505 5.600 240,865 +0.05(+0.90%) Aug 13, 2024 5.390 5.590 5.360 5.550 354,077 +0.18(+3.35%) Aug 12, 2024 5.540 5.580 5.320 5.370 783,745 -0.15(-2.72%) Aug 09, 2024 5.440 5.570 5.440 5.520 379,657 +0.08(+1.47%) Aug 08, 2024 5.460 5.590 5.440 5.440 495,203 +0.04(+0.74%) Aug 07, 2024 5.590 5.705 5.380 5.400 970,162 -0.08(-1.46%) Aug 06, 2024 5.380 5.590 5.310 5.480 842,707 +0.11(+2.05%) Aug 05, 2024 5.360 5.560 5.150 5.370 1,757,520 -0.24(-4.28%) Aug 02, 2024 5.800 5.840 5.490 5.610 1,405,081 -0.22(-3.77%) Aug 01, 2024 6.140 6.170 5.810 5.830 1,520,456 -0.29(-4.74%) Jul 31, 2024 6.200 6.260 6.090 6.120 4,171,719 -0.04(-0.65%) Jul 30, 2024 6.320 6.430 6.150 6.160 776,922 -0.16(-2.53%) Jul 29, 2024 6.450 6.470 6.250 6.320 614,066 -0.13(-2.02%) Jul 26, 2024 6.420 6.535 6.385 6.450 663,935 +0.10(+1.57%) Jul 25, 2024 6.040 6.420 6.010 6.350 547,545 +0.30(+4.96%) Jul 24, 2024 6.380 6.480 6.030 6.050 709,854 -0.41(-6.35%) Jul 23, 2024 6.220 6.470 5.850 6.460 2,719,948 +0.19(+3.03%) Jul 22, 2024 6.260 6.460 6.200 6.270 1,058,591 +0.06(+0.97%) Jul 19, 2024 6.360 6.525 6.130 6.210 1,117,086 -0.17(-2.66%) Jul 18, 2024 6.560 6.675 6.360 6.380 763,323 -0.25(-3.77%) Jul 17, 2024 6.780 6.780 6.550 6.630 345,285 -0.18(-2.64%) Jul 16, 2024 6.670 6.825 6.625 6.810 309,999 +0.15(+2.25%) Jul 15, 2024 6.570 6.780 6.570 6.660 504,341 +0.02(+0.30%) Jul 12, 2024 6.510 6.650 6.470 6.640 388,447 +0.21(+3.27%) Jul 11, 2024 6.330 6.435 6.240 6.430 164,154 +0.14(+2.23%) Jul 10, 2024 6.310 6.330 6.220 6.290 297,967 +0.02(+0.32%) Jul 09, 2024 6.350 6.365 6.230 6.270 183,625 +0.04(+0.64%) Jul 08, 2024 6.210 6.265 6.045 6.230 347,430 +0.02(+0.32%) Jul 05, 2024 6.370 6.430 6.180 6.210 282,483 -0.15(-2.36%) Jul 03, 2024 6.240 6.400 6.240 6.360 173,841 +0.12(+1.92%) Jul 02, 2024 6.270 6.430 6.230 6.240 725,844 +0.02(+0.32%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.