VLRS

Volaris Aviation Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.65 2.93% 22.80 18:00:07
Open Price Low Price High Price Close Price Prev Close
22.33 22.26 23.19 22.80 22.15
more quote information »

VLRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3023.1920.8721.62670,4351.507.04%
1 Month19.1723.1918.640320.73639,2403.6318.94%
3 Months18.7023.5817.4020.82772,1574.1021.93%
6 Months14.6523.5813.1819.02666,3558.1555.63%
1 Year7.1023.586.3316.08578,28715.70221.13%
3 Years7.9523.582.9411.46426,27514.85186.79%
5 Years17.3623.582.9411.07451,0755.4431.34%

VLRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 22.80 0.65 2.93% 22.33 23.19 22.26 583,421
Sep 21 2021 22.15 0.77 3.6% 21.51 22.2159 21.45 717,650
Sep 20 2021 21.38 -0.11 -0.51% 21.05 21.48 20.87 388,381
Sep 17 2021 21.49 -0.01 -0.05% 21.50 22.01 21.08 1,671,004
Sep 16 2021 21.50 0.02 0.09% 21.53 21.69 21.4009 181,707
Sep 15 2021 21.48 0.29 1.37% 21.30 21.55 21.10 393,431
Sep 14 2021 21.19 0.26 1.24% 20.97 21.37 20.94 375,935
Sep 13 2021 20.93 0.24 1.16% 20.96 21.25 20.59 711,827
Sep 10 2021 20.69 0.13 0.63% 20.73 20.99 19.89 2,923,740
Sep 09 2021 20.56 0.16 0.78% 20.27 20.73 20.18 396,857
Sep 08 2021 20.40 -0.09 -0.44% 20.41 20.61 19.96 590,768
Sep 07 2021 20.49 0.23 1.14% 20.34 21.14 20.34 594,189
Sep 03 2021 20.26 0.49 2.48% 19.72 20.38 19.70 310,283
Sep 02 2021 19.77 0.07 0.36% 19.70 19.975 19.44 273,880
Sep 01 2021 19.70 -0.17 -0.86% 19.88 19.98 19.57 272,637
Aug 31 2021 19.87 -0.34 -1.68% 19.85 20.06 19.46 559,435
Aug 30 2021 20.21 -0.02 -0.1% 20.24 20.37 19.98 362,246
Aug 27 2021 20.23 1.34 7.09% 19.01 20.57 19.01 813,843
Aug 26 2021 18.89 -0.23 -1.2% 19.02 19.10 18.6403 356,755
Aug 25 2021 19.12 0.08 0.42% 19.17 19.28 18.87 250,993
Aug 24 2021 19.04 0.51 2.75% 18.75 19.15 18.55 323,475
Aug 23 2021 18.53 0.53 2.94% 18.22 18.73 18.17 477,183
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.