ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VLRS Volaris Aviation Holding

7.35
0.04 (0.55%)
After Hours
Last Updated: 18:34:33
Delayed by 15 minutes

VLRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 7.31 -0.09 -1.22% 7.40 7.44 7.26 435,032
Feb 23 2024 7.40 0.00 0.00% 7.37 7.47 7.09 450,821
Feb 22 2024 7.40 -0.02 -0.27% 7.39 7.67 7.37 714,060
Feb 21 2024 7.42 -0.21 -2.75% 7.61 7.625 7.32 386,557
Feb 20 2024 7.63 0.11 1.46% 7.45 7.66 7.42 632,763
Feb 16 2024 7.52 0.15 2.04% 7.30 7.62 7.28 214,120
Feb 15 2024 7.37 0.10 1.38% 7.36 7.47 7.25 225,227
Feb 14 2024 7.27 0.22 3.12% 7.14 7.335 7.13 213,072
Feb 13 2024 7.05 -0.49 -6.50% 7.38 7.51 7.04 362,563
Feb 12 2024 7.54 0.04 0.53% 7.50 7.745 7.47 200,390
Feb 09 2024 7.50 -0.04 -0.53% 7.57 7.60 7.355 448,739
Feb 08 2024 7.54 -0.08 -1.05% 7.65 7.65 7.45 341,813
Feb 07 2024 7.62 -0.24 -3.05% 7.84 7.86 7.58 328,117
Feb 06 2024 7.86 0.45 6.07% 7.45 7.91 7.36 413,847
Feb 05 2024 7.41 -0.65 -8.06% 7.97 7.97 7.41 412,183
Feb 02 2024 8.06 0.07 0.88% 7.90 8.08 7.77 405,833
Feb 01 2024 7.99 0.07 0.88% 7.97 8.11 7.89 461,035
Jan 31 2024 7.92 -0.09 -1.12% 7.97 8.13 7.89 805,016
Jan 30 2024 8.01 -0.24 -2.91% 8.14 8.19 8.01 546,251
Jan 29 2024 8.25 0.18 2.23% 8.09 8.32 7.97 450,667
Jan 26 2024 8.07 -0.12 -1.47% 8.16 8.33 8.01 483,159
Jan 25 2024 8.19 -0.15 -1.80% 8.52 8.56 8.10 633,440
Jan 24 2024 8.34 0.15 1.83% 8.36 8.425 8.265 598,869
Jan 23 2024 8.19 0.17 2.12% 8.14 8.28 8.02 327,972
Jan 22 2024 8.02 -0.23 -2.79% 8.33 8.39 7.98 610,119
Jan 19 2024 8.25 0.10 1.23% 8.24 8.31 8.00 495,552
Jan 18 2024 8.15 0.36 4.62% 7.80 8.2063 7.73 752,391
Jan 17 2024 7.79 -0.34 -4.18% 7.96 8.00 7.63 708,853
Jan 16 2024 8.13 -0.33 -3.90% 8.36 8.36 7.92 741,138
Jan 12 2024 8.46 -0.34 -3.86% 8.83 9.13 8.3113 1,279,287
Jan 11 2024 8.80 0.10 1.15% 8.70 8.85 8.585 192,696
Jan 10 2024 8.70 -0.02 -0.23% 8.75 8.79 8.615 299,127
Jan 09 2024 8.72 -0.42 -4.60% 9.05 9.0757 8.66 239,719
Jan 08 2024 9.14 0.27 3.04% 8.95 9.315 8.84 370,371
Jan 05 2024 8.87 0.14 1.60% 8.60 9.15 8.60 634,452
Jan 04 2024 8.73 -0.17 -1.91% 8.88 8.88 8.64 448,659
Jan 03 2024 8.90 -0.11 -1.22% 8.87 9.05 8.82 478,375
Jan 02 2024 9.01 -0.37 -3.94% 9.28 9.39 8.97 637,277
Dec 29 2023 9.38 -0.13 -1.37% 9.52 9.52 9.33 165,267
Dec 28 2023 9.51 -0.09 -0.94% 9.58 9.67 9.435 306,163
Dec 27 2023 9.60 0.35 3.78% 9.30 9.61 9.22 375,994
Dec 26 2023 9.25 -0.24 -2.53% 9.66 9.66 9.24 745,256
Dec 22 2023 9.49 0.18 1.93% 9.30 9.50 9.19 758,483
Dec 21 2023 9.31 0.31 3.44% 9.21 9.38 9.09 495,930
Dec 20 2023 9.00 -0.28 -3.02% 9.27 9.36 8.94 637,355
Dec 19 2023 9.28 0.06 0.65% 9.28 9.51 9.265 332,233
Dec 18 2023 9.22 0.04 0.44% 9.13 9.285 9.02 441,786
Dec 15 2023 9.18 -0.08 -0.86% 9.26 9.45 9.13 827,120
Dec 14 2023 9.26 0.66 7.67% 8.58 9.34 8.58 1,018,274
Dec 13 2023 8.60 0.43 5.26% 8.14 8.60 8.08 426,260
Dec 12 2023 8.17 -0.05 -0.61% 8.22 8.22 8.05 334,032
Dec 11 2023 8.22 -0.17 -2.03% 8.30 8.35 8.14 192,242
Dec 08 2023 8.39 -0.11 -1.29% 8.42 8.59 8.24 452,448
Dec 07 2023 8.50 -0.11 -1.28% 8.74 8.79 8.355 748,676
Dec 06 2023 8.61 0.36 4.36% 8.33 8.785 8.25 1,015,935
Dec 05 2023 8.25 0.24 3.00% 7.95 8.27 7.9316 644,802
Dec 04 2023 8.01 0.01 0.12% 8.10 8.12 7.895 405,036
Dec 01 2023 8.00 -0.06 -0.74% 8.08 8.14 7.88 322,670
Nov 30 2023 8.06 0.04 0.50% 8.04 8.09 7.86 506,857
Nov 29 2023 8.02 -0.02 -0.25% 8.05 8.24 7.98 521,532

Your Recent History

Delayed Upgrade Clock