VLRS

Volaris Aviation Historical Data

VLRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 16.89 -0.34 -1.97% 17.42 17.62 16.76 527,207
Jan 26 2022 17.23 -0.23 -1.32% 17.75 17.88 17.03 445,023
Jan 25 2022 17.46 0.31 1.81% 16.95 17.72 16.56 520,739
Jan 24 2022 17.15 -0.50 -2.83% 17.38 17.38 16.40 733,472
Jan 21 2022 17.65 -0.20 -1.12% 17.69 18.21 17.52 561,861
Jan 20 2022 17.85 -0.61 -3.3% 18.48 18.56 17.84 732,434
Jan 19 2022 18.46 -0.77 -4.0% 19.17 19.17 18.3928 451,684
Jan 18 2022 19.23 -0.27 -1.38% 19.25 19.34 18.86 595,009
Jan 17 2022 19.50 0.00 +0.00% 19.23 19.54 19.17 0
Jan 14 2022 19.50 0.08 0.41% 19.23 19.54 19.17 296,450
Jan 13 2022 19.42 0.21 1.09% 19.41 19.90 19.31 481,016
Jan 12 2022 19.21 0.27 1.43% 18.94 19.28 18.81 546,786
Jan 11 2022 18.94 0.26 1.39% 18.64 19.17 18.64 1,061,953
Jan 10 2022 18.68 0.14 0.76% 18.49 19.00 18.2212 358,687
Jan 07 2022 18.54 0.94 5.34% 17.61 18.63 17.61 805,731
Jan 06 2022 17.60 -0.02 -0.11% 17.62 17.96 17.29 406,938
Jan 05 2022 17.62 -0.05 -0.28% 17.60 18.07 17.56 377,184
Jan 04 2022 17.67 -0.08 -0.45% 17.86 18.16 17.60 378,865
Jan 03 2022 17.75 -0.22 -1.22% 17.96 18.145 17.66 227,390
Dec 31 2021 17.97 0.12 0.67% 17.70 18.10 17.70 396,117
Dec 30 2021 17.85 0.29 1.65% 17.85 18.08 17.58 312,428
Dec 29 2021 17.56 -0.45 -2.5% 17.95 18.06 17.49 220,662
Dec 28 2021 18.01 0.21 1.18% 17.74 18.17 17.74 429,684
Dec 27 2021 17.80 0.15 0.85% 17.61 18.07 17.4412 281,704
Dec 24 2021 17.65 0.00 +0.00% 17.57 17.91 17.52 0
Dec 23 2021 17.65 0.19 1.09% 17.57 17.91 17.52 435,064
Dec 22 2021 17.46 0.21 1.22% 17.11 17.63 17.09 154,671
Dec 21 2021 17.25 0.20 1.17% 17.17 17.65 17.09 319,444
Dec 20 2021 17.05 -0.06 -0.35% 16.76 17.47 16.68 631,354
Dec 17 2021 17.11 0.66 4.01% 16.28 17.44 16.28 738,020
Dec 16 2021 16.45 0.08 0.49% 16.65 16.90 16.36 664,590
Dec 15 2021 16.37 0.31 1.93% 16.00 16.45 15.78 390,853
Dec 14 2021 16.06 0.04 0.25% 15.91 16.45 15.85 731,090
Dec 13 2021 16.02 -0.17 -1.05% 16.03 16.215 15.76 785,720
Dec 10 2021 16.19 0.04 0.25% 16.12 16.37 15.94 545,917
Dec 09 2021 16.15 -0.12 -0.74% 16.07 16.38 15.98 409,343
Dec 08 2021 16.27 0.23 1.43% 16.07 16.64 16.07 406,787
Dec 07 2021 16.04 0.14 0.88% 16.14 16.6651 15.96 382,706
Dec 06 2021 15.90 0.48 3.11% 15.66 16.52 15.66 471,902
Dec 03 2021 15.42 -0.09 -0.58% 15.51 15.57 15.05 693,969
Dec 02 2021 15.51 0.87 5.94% 14.77 15.64 14.7696 584,312
Dec 01 2021 14.64 -0.18 -1.21% 15.15 15.39 14.51 970,013
Nov 30 2021 14.82 -0.17 -1.13% 14.88 15.00 14.64 906,216
Nov 29 2021 14.99 0.21 1.42% 14.95 15.10 14.785 574,556
Nov 26 2021 14.78 0.00 +0.00% 14.58 14.83 14.24 0
Nov 26 2021 14.78 -0.62 -4.03% 14.58 14.83 14.24 711,286
Nov 25 2021 15.40 0.00 +0.00% 15.52 15.58 15.16 0
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 0.00 +0.00% 16.96 17.05 16.55 0
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 0.00 +0.00% 17.29 18.15 17.27 0
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


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.