NYSE:VLRS | Historical Stock Price | Controladora Vuela Compania de Aviacion, S.A.B. de C.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.18$4.74$7.07$10.54$15.71$23.412013-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.42$12.42414,000——
2020-12-30$12.03$12.03595,200——
2020-12-29$11.83$11.83559,800——
2020-12-28$11.28$11.28429,100——
2020-12-24$11.04$11.04280,500——
2020-12-23$11.18$11.18516,300——
2020-12-22$10.96$10.96503,900——
2020-12-21$10.84$10.84843,000——
2020-12-18$11.35$11.35637,600——
2020-12-17$11.73$11.73782,600——
2020-12-16$11.86$11.86539,200——
2020-12-15$11.47$11.47318,500——
2020-12-14$11.26$11.26388,400——
2020-12-11$11.19$11.19799,500——
2020-12-10$11.37$11.371,517,800——
2020-12-09$11.40$11.404,729,500——
2020-12-08$12.00$12.00990,900——
2020-12-07$11.81$11.81340,600——
2020-12-04$11.30$11.30984,000——
2020-12-03$11.35$11.35609,500——
2020-12-02$11.20$11.20284,600——
2020-12-01$11.06$11.06242,600——
2020-11-30$10.46$10.46309,900——
2020-11-27$10.82$10.82140,300——
2020-11-25$10.69$10.69185,400——
2020-11-24$10.68$10.68178,200——
2020-11-23$10.45$10.45285,400——
2020-11-20$10.37$10.37216,500——
2020-11-19$10.36$10.36269,500——
2020-11-18$10.07$10.07650,300——
2020-11-17$10.59$10.59282,200——
2020-11-16$10.83$10.83833,500——
2020-11-13$9.60$9.60382,200——
2020-11-12$9.24$9.24504,500——
2020-11-11$9.99$9.99405,600——
2020-11-10$10.02$10.02468,000——
2020-11-09$9.55$9.55644,000——
2020-11-06$9.06$9.06502,600——
2020-11-05$8.62$8.62350,200——
2020-11-04$8.23$8.23290,800——
2020-11-03$8.11$8.11323,000——
2020-11-02$7.96$7.96226,200——
2020-10-30$7.88$7.88285,100——
2020-10-29$7.62$7.62284,700——
2020-10-28$7.54$7.54352,300——
2020-10-27$8.16$8.16399,100——
2020-10-26$8.63$8.63610,700——
2020-10-23$9.08$9.081,126,000——
2020-10-22$9.14$9.141,115,700——
2020-10-21$8.63$8.63205,100——
2020-10-20$8.63$8.63594,500——
2020-10-19$8.57$8.57379,300——
2020-10-16$8.32$8.32319,200——
2020-10-15$8.35$8.35197,600——
2020-10-14$8.27$8.27267,100——
2020-10-13$8.25$8.25129,100——
2020-10-12$8.25$8.25316,300——
2020-10-09$8.04$8.04576,900——
2020-10-08$7.86$7.86196,100——
2020-10-07$7.76$7.76247,300——
2020-10-06$7.74$7.74488,900——
2020-10-05$7.79$7.79217,300——
2020-10-02$7.55$7.55297,500——
2020-10-01$7.52$7.52481,100——
2020-09-30$7.21$7.21279,800——
2020-09-29$6.90$6.90293,800——
2020-09-28$6.99$6.99191,100——
2020-09-25$6.92$6.92269,100——
2020-09-24$6.90$6.90240,600——
2020-09-23$6.63$6.63297,400——
2020-09-22$6.86$6.86215,200——
2020-09-21$7.15$7.15305,000——
2020-09-18$7.42$7.42382,000——
2020-09-17$7.80$7.80388,600——
2020-09-16$8.00$8.00250,900——
2020-09-15$7.98$7.98214,900——
2020-09-14$8.14$8.14274,800——
2020-09-11$8.04$8.04221,600——
2020-09-10$8.09$8.09290,300——
2020-09-09$8.05$8.05305,300——
2020-09-08$8.14$8.14271,600——
2020-09-04$8.26$8.26401,500——
2020-09-03$8.49$8.49650,900——
2020-09-02$8.75$8.75509,500——
2020-09-01$8.17$8.17263,500——
2020-08-31$8.08$8.08289,400——
2020-08-28$8.31$8.31343,000——
2020-08-27$7.88$7.88276,900——
2020-08-26$7.96$7.96271,200——
2020-08-25$8.12$8.12265,700——
2020-08-24$8.28$8.28932,000——
2020-08-21$7.53$7.53286,600——
2020-08-20$7.61$7.61329,700——
2020-08-19$7.18$7.18395,700——
2020-08-18$7.00$7.00205,500——
2020-08-17$6.98$6.98265,700——
2020-08-14$6.99$6.99220,200——
2020-08-13$6.89$6.89155,300——
2020-08-12$6.82$6.82307,200——
2020-08-11$6.90$6.90437,000——
2020-08-10$6.47$6.47363,800——
2020-08-07$6.42$6.42500,900——
2020-08-06$6.36$6.36543,000——
2020-08-05$5.86$5.86202,000——
2020-08-04$5.76$5.76495,600——
2020-08-03$5.53$5.53302,000——
2020-07-31$5.53$5.53254,900——
2020-07-30$5.53$5.53299,000——
2020-07-29$5.47$5.47218,000——
2020-07-28$5.31$5.31597,900——
2020-07-27$5.11$5.11299,900——
2020-07-24$5.42$5.42202,400——
2020-07-23$5.39$5.39242,100——
2020-07-22$5.53$5.53413,100——
2020-07-21$5.35$5.35429,500——
2020-07-20$4.85$4.85176,900——
2020-07-17$4.97$4.97194,900——
2020-07-16$5.07$5.07391,000——
2020-07-15$5.30$5.30245,800——
2020-07-14$4.95$4.95193,900——
2020-07-13$4.93$4.93311,900——
2020-07-10$5.09$5.09244,800——
2020-07-09$5.10$5.10256,000——
2020-07-08$5.30$5.30277,700——
2020-07-07$5.17$5.17231,900——
2020-07-06$5.28$5.28168,700——
2020-07-02$5.29$5.29206,700——
2020-07-01$5.31$5.31343,700——
2020-06-30$5.28$5.28317,300——
2020-06-29$5.44$5.44247,600——
2020-06-26$5.16$5.16574,100——
2020-06-25$5.37$5.37239,000——
2020-06-24$5.34$5.34372,200——
2020-06-23$5.75$5.75349,100——
2020-06-22$5.87$5.87439,500——
2020-06-19$5.96$5.96823,900——
2020-06-18$5.53$5.53347,000——
2020-06-17$5.60$5.60246,900——
2020-06-16$5.73$5.73464,000——
2020-06-15$5.37$5.37607,600——
2020-06-12$5.31$5.311,526,300——
2020-06-11$4.89$4.891,096,500——
2020-06-10$5.98$5.981,205,200——
2020-06-09$6.29$6.29937,400——
2020-06-08$6.67$6.671,015,200——
2020-06-05$6.52$6.521,253,500——
2020-06-04$5.90$5.901,121,500——
2020-06-03$5.65$5.65768,000——
2020-06-02$5.35$5.35607,500——
2020-06-01$5.13$5.13473,800——
2020-05-29$5.00$5.00566,100——
2020-05-28$4.99$4.99328,000——
2020-05-27$5.24$5.24467,900——
2020-05-26$5.25$5.25709,800——
2020-05-22$4.72$4.72366,700——
2020-05-21$4.71$4.71187,800——
2020-05-20$4.75$4.75265,700——
2020-05-19$4.39$4.39279,600——
2020-05-18$4.48$4.48430,400——
2020-05-15$3.98$3.98249,500——
2020-05-14$3.99$3.99439,300——
2020-05-13$4.11$4.11469,100——
2020-05-12$4.35$4.35252,600——
2020-05-11$4.43$4.43202,200——
2020-05-08$4.62$4.62272,600——
2020-05-07$4.55$4.55277,700——
2020-05-06$4.60$4.60253,100——
2020-05-05$4.59$4.59309,900——
2020-05-04$4.55$4.55660,700——
2020-05-01$4.76$4.76518,900——
2020-04-30$4.91$4.91865,100——
2020-04-29$5.13$5.131,234,900——
2020-04-28$4.28$4.28737,500——
2020-04-27$3.89$3.89615,300——
2020-04-24$3.78$3.78879,400——
2020-04-23$3.85$3.85573,000——
2020-04-22$3.81$3.81345,800——
2020-04-21$3.77$3.77414,900——
2020-04-20$3.95$3.95389,800——
2020-04-17$4.04$4.04604,900——
2020-04-16$3.73$3.73770,200——
2020-04-15$3.95$3.95599,400——
2020-04-14$3.83$3.83458,200——
2020-04-13$3.78$3.78537,600——
2020-04-09$3.80$3.801,010,200——
2020-04-08$3.98$3.98907,500——
2020-04-07$3.93$3.931,000,700——
2020-04-06$3.65$3.65528,300——
2020-04-03$3.18$3.18495,400——
2020-04-02$3.08$3.08444,700——
2020-04-01$3.03$3.03528,700——
2020-03-31$3.43$3.43508,800——
2020-03-30$3.60$3.60448,300——
2020-03-27$3.64$3.64301,700——
2020-03-26$3.82$3.82802,900——
2020-03-25$3.79$3.791,067,900——
2020-03-24$3.28$3.28936,000——
2020-03-23$3.35$3.35466,100——
2020-03-20$3.39$3.39861,200——
2020-03-19$3.45$3.45810,900——
2020-03-18$3.20$3.201,106,900——
2020-03-17$3.74$3.741,748,400——
2020-03-16$3.38$3.38639,300——
2020-03-13$5.73$5.73349,200——
2020-03-12$5.53$5.53597,800——
2020-03-11$6.89$6.89341,200——
2020-03-10$7.61$7.61431,900——
2020-03-09$7.35$7.35466,100——
2020-03-06$8.75$8.75438,500——
2020-03-05$9.37$9.37435,500——
2020-03-04$9.95$9.95695,400——
2020-03-03$9.61$9.61934,500——
2020-03-02$10.34$10.34688,500——
2020-02-28$10.05$10.05595,100——
2020-02-27$10.60$10.60704,300——
2020-02-26$12.12$12.12901,700——
2020-02-25$12.30$12.30457,100——
2020-02-24$12.51$12.51261,700——
2020-02-21$13.10$13.10195,500——
2020-02-20$13.22$13.22122,500——
2020-02-19$13.30$13.30237,700——
2020-02-18$13.28$13.28393,300——
2020-02-14$13.34$13.34367,500——
2020-02-13$13.31$13.31247,400——
2020-02-12$13.23$13.23318,600——
2020-02-11$12.80$12.80384,600——
2020-02-10$12.73$12.73285,100——
2020-02-07$12.72$12.72197,000——
2020-02-06$12.97$12.97503,800——
2020-02-05$12.74$12.74327,100——
2020-02-04$13.03$13.03434,900——
2020-02-03$13.00$13.00554,200——
2020-01-31$12.99$12.991,202,000——
2020-01-30$13.00$13.00842,900——
2020-01-29$12.78$12.78544,800——
2020-01-28$12.49$12.49625,900——
2020-01-27$11.69$11.69720,600——
2020-01-24$11.77$11.77333,600——
2020-01-23$11.93$11.93414,300——
2020-01-22$11.99$11.99630,500——
2020-01-21$11.26$11.26264,200——
2020-01-17$11.40$11.40270,100——
2020-01-16$11.10$11.10193,500——
2020-01-15$11.13$11.13189,000——
2020-01-14$10.99$10.99233,500——
2020-01-13$10.97$10.97178,700——
2020-01-10$10.88$10.88189,000——
2020-01-09$10.79$10.79312,200——
2020-01-08$10.69$10.69264,800——
2020-01-07$10.54$10.54245,300——
2020-01-06$10.42$10.42209,400——
2020-01-03$10.65$10.65177,200——
2020-01-02$10.53$10.53105,200——