1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Volaris Aviation Holding (VLRS)
  7. Historical

VLRS

Volaris Aviation Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Volaris Aviation Holding VLRS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.60 -3.9% 14.80 15:39:54
Open Price Low Price High Price Close Price Prev Close
14.58 14.24 14.83 14.80 15.40
more quote information »

VLRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.6617.0414.2415.88711,737-1.86-11.16%
1 Month18.0018.9314.2417.34775,311-3.20-17.78%
3 Months19.7223.3214.2419.45680,755-4.92-24.95%
6 Months17.2723.5814.2419.61746,186-2.47-14.3%
1 Year10.7623.5810.4317.46629,9034.0437.55%
3 Years6.2223.582.9412.32446,6658.58137.94%
5 Years15.2523.582.9411.33464,203-0.45-2.95%

VLRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 14.78 -0.62 -4.03% 14.58 14.83 14.24 711,286
Nov 24 2021 15.40 -0.29 -1.85% 15.52 15.58 15.16 962,558
Nov 23 2021 15.69 -0.53 -3.27% 16.21 16.45 15.54 797,941
Nov 22 2021 16.22 -0.48 -2.87% 16.88 17.04 16.175 599,993
Nov 19 2021 16.70 -0.21 -1.24% 16.66 16.885 16.61 486,455
Nov 18 2021 16.91 0.01 0.06% 17.15 17.19 16.25 933,865
Nov 17 2021 16.90 -0.14 -0.82% 16.96 17.05 16.55 699,073
Nov 16 2021 17.04 -0.26 -1.5% 17.30 17.39 16.76 690,751
Nov 15 2021 17.30 -0.28 -1.59% 17.76 17.86 17.15 351,944
Nov 12 2021 17.58 -0.70 -3.83% 18.23 18.40 17.40 703,553
Nov 11 2021 18.28 -0.23 -1.24% 18.61 18.61 18.09 388,090
Nov 10 2021 18.51 -0.26 -1.39% 18.62 18.88 18.38 722,891
Nov 09 2021 18.77 0.01 0.05% 18.75 18.85 18.55 464,568
Nov 08 2021 18.76 0.76 4.22% 18.08 18.93 18.02 851,931
Nov 05 2021 18.00 1.08 6.38% 17.29 18.15 17.27 1,427,799
Nov 04 2021 16.92 -0.54 -3.09% 17.50 17.54 16.68 1,580,210
Nov 03 2021 17.46 -0.18 -1.02% 17.74 18.05 17.31 1,342,580
Nov 02 2021 17.64 -1.06 -5.67% 18.87 18.87 17.63 539,484
Nov 01 2021 18.70 0.60 3.31% 18.26 18.70 18.21 472,938
Oct 29 2021 18.10 -0.05 -0.28% 18.00 18.19 17.61 714,294
Oct 28 2021 18.15 -0.02 -0.11% 18.22 18.40 17.98 441,151
Oct 27 2021 18.17 -0.34 -1.84% 18.50 18.60 18.1401 625,695
See More Historical Prices »


Your Recent History
NYSE
VLRS
Volaris Av..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.