VLRS

Volaris Aviation Historical Data

Company Name Stock Ticker Symbol Market Type
Volaris Aviation Holding VLRS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 10.97 07:00:29
Open Price Low Price High Price Close Price Prev Close
10.97
more quote information »

VLRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6211.4910.3611.01630,4730.353.3%
1 Month10.1511.498.780110.10521,8940.828.08%
3 Months15.0616.008.6710.95636,170-4.09-27.16%
6 Months20.5221.238.6714.17652,413-9.55-46.54%
1 Year18.4223.328.6716.31619,523-7.45-40.45%
3 Years8.7923.582.9413.60523,3982.1824.8%
5 Years13.0823.582.9411.68486,255-2.11-16.13%

VLRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 10.97 -0.30 -2.66% 11.05 11.13 10.79 567,908
Aug 16 2022 11.27 -0.09 -0.79% 11.40 11.49 11.12 618,220
Aug 15 2022 11.36 0.54 4.99% 10.72 11.45 10.68 646,440
Aug 12 2022 10.82 0.20 1.88% 10.66 10.90 10.49 750,233
Aug 11 2022 10.62 0.25 2.41% 10.62 10.79 10.36 569,566
Aug 10 2022 10.37 0.13 1.27% 10.51 10.89 10.29 552,886
Aug 09 2022 10.24 -0.24 -2.29% 10.41 10.41 10.00 620,299
Aug 08 2022 10.48 0.54 5.43% 9.94 10.58 9.88 416,797
Aug 05 2022 9.94 0.57 6.08% 9.44 10.00 9.305 380,819
Aug 04 2022 9.37 0.16 1.74% 9.25 9.70 9.22 426,294
Aug 03 2022 9.21 0.14 1.54% 9.23 9.255 9.02 647,097
Aug 02 2022 9.07 -0.30 -3.2% 9.29 9.30 9.015 302,373
Aug 01 2022 9.37 -0.33 -3.4% 9.59 9.80 9.34 396,944
Jul 29 2022 9.70 -0.14 -1.42% 9.85 9.85 9.58 737,101
Jul 28 2022 9.84 0.10 1.03% 9.65 9.84 9.41 536,715
Jul 27 2022 9.74 0.40 4.28% 9.51 9.80 9.385 232,594
Jul 26 2022 9.34 -0.04 -0.43% 9.22 9.395 9.175 238,929
Jul 25 2022 9.38 0.40 4.45% 9.05 9.48 8.7801 451,482
Jul 22 2022 8.98 -1.36 -13.15% 10.26 10.26 8.96 710,697
Jul 21 2022 10.34 -0.02 -0.19% 10.15 10.40 9.92 634,482
Jul 20 2022 10.36 0.76 7.92% 9.60 10.38 9.565 969,288
Jul 19 2022 9.60 0.37 4.01% 9.37 9.62 9.25 300,377
Jul 18 2022 9.23 0.02 0.22% 9.34 9.66 9.19 354,838
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.

Log in to InvestorsHub
Register Now