NYSE - Nasdaq Real Time Price • USD
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
As of 11:48 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.84 | 8.78 | 8.40 | 8.46 | 8.46 | 195,966 |
| Apr 25, 2024 | 8.57 | 8.80 | 8.24 | 8.78 | 8.78 | 859,100 |
| Apr 24, 2024 | 8.55 | 9.19 | 8.34 | 8.68 | 8.68 | 961,000 |
| Apr 23, 2024 | 8.54 | 9.57 | 8.19 | 8.48 | 8.48 | 2,132,100 |
| Apr 22, 2024 | 7.79 | 8.03 | 7.64 | 8.02 | 8.02 | 953,600 |
| Apr 19, 2024 | 7.81 | 7.97 | 7.73 | 7.80 | 7.80 | 485,300 |
| Apr 18, 2024 | 7.54 | 7.88 | 7.47 | 7.85 | 7.85 | 1,093,800 |
| Apr 17, 2024 | 7.21 | 7.63 | 7.19 | 7.51 | 7.51 | 652,400 |
| Apr 16, 2024 | 7.15 | 7.15 | 6.85 | 7.06 | 7.06 | 504,300 |
| Apr 15, 2024 | 7.08 | 7.44 | 7.04 | 7.22 | 7.22 | 641,100 |
| Apr 12, 2024 | 7.41 | 7.41 | 6.95 | 7.05 | 7.05 | 923,100 |
| Apr 11, 2024 | 7.69 | 7.72 | 7.46 | 7.47 | 7.47 | 171,100 |
| Apr 10, 2024 | 7.52 | 7.70 | 7.32 | 7.68 | 7.68 | 598,900 |
| Apr 9, 2024 | 7.82 | 7.98 | 7.61 | 7.63 | 7.63 | 444,000 |
| Apr 8, 2024 | 7.92 | 8.24 | 7.78 | 7.80 | 7.80 | 609,900 |
| Apr 5, 2024 | 7.72 | 7.90 | 7.61 | 7.86 | 7.86 | 400,900 |
| Apr 4, 2024 | 7.94 | 8.09 | 7.73 | 7.73 | 7.73 | 721,300 |
| Apr 3, 2024 | 7.65 | 8.00 | 7.65 | 7.89 | 7.89 | 276,400 |
| Apr 2, 2024 | 7.46 | 7.77 | 7.35 | 7.73 | 7.73 | 370,700 |
| Apr 1, 2024 | 7.45 | 7.63 | 7.36 | 7.56 | 7.56 | 404,500 |
| Mar 28, 2024 | 7.37 | 7.50 | 7.36 | 7.42 | 7.42 | 213,700 |
| Mar 27, 2024 | 7.34 | 7.40 | 7.20 | 7.35 | 7.35 | 200,400 |
| Mar 26, 2024 | 7.18 | 7.40 | 7.12 | 7.25 | 7.25 | 356,000 |
| Mar 25, 2024 | 7.18 | 7.27 | 7.06 | 7.16 | 7.16 | 277,200 |
| Mar 22, 2024 | 7.31 | 7.31 | 7.16 | 7.21 | 7.21 | 261,600 |
| Mar 21, 2024 | 7.19 | 7.25 | 7.07 | 7.23 | 7.23 | 256,300 |
| Mar 20, 2024 | 6.88 | 7.15 | 6.80 | 7.13 | 7.13 | 334,800 |
| Mar 19, 2024 | 7.10 | 7.10 | 6.82 | 6.83 | 6.83 | 280,600 |
| Mar 18, 2024 | 7.07 | 7.15 | 6.83 | 7.09 | 7.09 | 277,900 |
| Mar 15, 2024 | 7.15 | 7.30 | 7.00 | 7.07 | 7.07 | 537,800 |
| Mar 14, 2024 | 7.40 | 7.40 | 7.12 | 7.18 | 7.18 | 286,200 |
| Mar 13, 2024 | 7.15 | 7.49 | 7.15 | 7.40 | 7.40 | 370,400 |
| Mar 12, 2024 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | 333,300 |
| Mar 11, 2024 | 7.41 | 7.44 | 7.26 | 7.34 | 7.34 | 229,800 |
| Mar 8, 2024 | 7.40 | 7.51 | 7.28 | 7.40 | 7.40 | 339,000 |
| Mar 7, 2024 | 7.48 | 7.52 | 7.29 | 7.33 | 7.33 | 481,400 |
| Mar 6, 2024 | 7.42 | 7.58 | 7.37 | 7.57 | 7.57 | 521,200 |
| Mar 5, 2024 | 7.08 | 7.35 | 7.07 | 7.29 | 7.29 | 397,100 |
| Mar 4, 2024 | 7.29 | 7.30 | 7.09 | 7.12 | 7.12 | 499,100 |
| Mar 1, 2024 | 7.31 | 7.31 | 7.05 | 7.27 | 7.27 | 448,400 |
| Feb 29, 2024 | 7.23 | 7.37 | 7.15 | 7.23 | 7.23 | 767,000 |
| Feb 28, 2024 | 7.35 | 7.40 | 7.02 | 7.24 | 7.24 | 721,600 |
| Feb 27, 2024 | 7.82 | 8.10 | 7.29 | 7.32 | 7.32 | 1,297,900 |
| Feb 26, 2024 | 7.40 | 7.44 | 7.26 | 7.31 | 7.31 | 435,200 |
| Feb 23, 2024 | 7.37 | 7.47 | 7.09 | 7.40 | 7.40 | 450,800 |
| Feb 22, 2024 | 7.39 | 7.67 | 7.37 | 7.40 | 7.40 | 714,100 |
| Feb 21, 2024 | 7.61 | 7.63 | 7.32 | 7.42 | 7.42 | 386,600 |
| Feb 20, 2024 | 7.45 | 7.66 | 7.42 | 7.63 | 7.63 | 632,800 |
| Feb 16, 2024 | 7.37 | 7.62 | 7.28 | 7.52 | 7.52 | 214,100 |
| Feb 15, 2024 | 7.36 | 7.47 | 7.25 | 7.37 | 7.37 | 225,200 |
| Feb 14, 2024 | 7.14 | 7.34 | 7.13 | 7.27 | 7.27 | 213,100 |
| Feb 13, 2024 | 7.38 | 7.51 | 7.04 | 7.05 | 7.05 | 362,600 |
| Feb 12, 2024 | 7.50 | 7.75 | 7.47 | 7.54 | 7.54 | 200,400 |
| Feb 9, 2024 | 7.57 | 7.60 | 7.36 | 7.50 | 7.50 | 448,700 |
| Feb 8, 2024 | 7.65 | 7.65 | 7.45 | 7.54 | 7.54 | 341,800 |
| Feb 7, 2024 | 7.84 | 7.86 | 7.58 | 7.62 | 7.62 | 328,100 |
| Feb 6, 2024 | 7.40 | 7.91 | 7.36 | 7.86 | 7.86 | 413,800 |
| Feb 5, 2024 | 7.97 | 7.97 | 7.41 | 7.41 | 7.41 | 412,200 |
| Feb 2, 2024 | 7.90 | 8.08 | 7.77 | 8.06 | 8.06 | 405,800 |
| Feb 1, 2024 | 7.97 | 8.11 | 7.89 | 7.99 | 7.99 | 461,000 |
| Jan 31, 2024 | 7.97 | 8.13 | 7.89 | 7.92 | 7.92 | 805,000 |
| Jan 30, 2024 | 8.18 | 8.19 | 8.01 | 8.01 | 8.01 | 546,300 |
| Jan 29, 2024 | 8.09 | 8.32 | 7.97 | 8.25 | 8.25 | 450,700 |
| Jan 26, 2024 | 8.16 | 8.33 | 8.01 | 8.07 | 8.07 | 483,200 |
| Jan 25, 2024 | 8.52 | 8.56 | 8.10 | 8.19 | 8.19 | 633,400 |
| Jan 24, 2024 | 8.36 | 8.43 | 8.27 | 8.34 | 8.34 | 598,900 |
| Jan 23, 2024 | 8.14 | 8.28 | 8.02 | 8.19 | 8.19 | 328,000 |
| Jan 22, 2024 | 8.33 | 8.39 | 7.98 | 8.02 | 8.02 | 610,100 |
| Jan 19, 2024 | 8.24 | 8.31 | 8.00 | 8.25 | 8.25 | 495,600 |
| Jan 18, 2024 | 7.80 | 8.21 | 7.73 | 8.15 | 8.15 | 752,400 |
| Jan 17, 2024 | 7.96 | 8.00 | 7.63 | 7.79 | 7.79 | 708,900 |
| Jan 16, 2024 | 8.36 | 8.36 | 7.92 | 8.13 | 8.13 | 741,100 |
| Jan 12, 2024 | 8.83 | 9.13 | 8.31 | 8.46 | 8.46 | 1,279,300 |
| Jan 11, 2024 | 8.70 | 8.85 | 8.59 | 8.80 | 8.80 | 192,700 |
| Jan 10, 2024 | 8.75 | 8.79 | 8.62 | 8.70 | 8.70 | 299,100 |
| Jan 9, 2024 | 9.05 | 9.08 | 8.66 | 8.72 | 8.72 | 239,700 |
| Jan 8, 2024 | 8.95 | 9.32 | 8.88 | 9.14 | 9.14 | 370,400 |
| Jan 5, 2024 | 8.60 | 9.15 | 8.60 | 8.87 | 8.87 | 634,500 |
| Jan 4, 2024 | 8.88 | 8.88 | 8.64 | 8.73 | 8.73 | 448,700 |
| Jan 3, 2024 | 8.87 | 9.05 | 8.82 | 8.90 | 8.90 | 478,400 |
| Jan 2, 2024 | 9.28 | 9.39 | 8.97 | 9.01 | 9.01 | 637,300 |
| Dec 29, 2023 | 9.52 | 9.52 | 9.33 | 9.38 | 9.38 | 165,300 |
| Dec 28, 2023 | 9.58 | 9.67 | 9.44 | 9.51 | 9.51 | 306,200 |
| Dec 27, 2023 | 9.30 | 9.61 | 9.22 | 9.60 | 9.60 | 376,000 |
| Dec 26, 2023 | 9.66 | 9.66 | 9.24 | 9.25 | 9.25 | 745,300 |
| Dec 22, 2023 | 9.30 | 9.50 | 9.19 | 9.49 | 9.49 | 758,500 |
| Dec 21, 2023 | 9.21 | 9.38 | 9.09 | 9.31 | 9.31 | 495,900 |
| Dec 20, 2023 | 9.27 | 9.36 | 8.94 | 9.00 | 9.00 | 637,400 |
| Dec 19, 2023 | 9.28 | 9.51 | 9.27 | 9.28 | 9.28 | 332,200 |
| Dec 18, 2023 | 9.13 | 9.29 | 9.02 | 9.22 | 9.22 | 441,800 |
| Dec 15, 2023 | 9.26 | 9.45 | 9.13 | 9.18 | 9.18 | 827,100 |
| Dec 14, 2023 | 8.58 | 9.34 | 8.58 | 9.26 | 9.26 | 1,018,300 |
| Dec 13, 2023 | 8.14 | 8.60 | 8.08 | 8.60 | 8.60 | 426,300 |
| Dec 12, 2023 | 8.22 | 8.22 | 8.05 | 8.17 | 8.17 | 334,000 |
| Dec 11, 2023 | 8.30 | 8.35 | 8.14 | 8.22 | 8.22 | 192,200 |
| Dec 8, 2023 | 8.42 | 8.58 | 8.24 | 8.39 | 8.39 | 452,400 |
| Dec 7, 2023 | 8.74 | 8.79 | 8.36 | 8.50 | 8.50 | 748,700 |
| Dec 6, 2023 | 8.33 | 8.79 | 8.25 | 8.61 | 8.61 | 1,015,900 |
| Dec 5, 2023 | 7.95 | 8.27 | 7.93 | 8.25 | 8.25 | 644,800 |
| Dec 4, 2023 | 8.10 | 8.12 | 7.90 | 8.01 | 8.01 | 405,000 |
| Dec 1, 2023 | 8.08 | 8.14 | 7.88 | 8.00 | 8.00 | 322,700 |
| Nov 30, 2023 | 8.04 | 8.09 | 7.86 | 8.06 | 8.06 | 506,900 |
| Nov 29, 2023 | 8.05 | 8.24 | 7.98 | 8.02 | 8.02 | 521,500 |
| Nov 28, 2023 | 7.63 | 8.10 | 7.49 | 8.04 | 8.04 | 770,600 |
| Nov 27, 2023 | 7.08 | 7.74 | 7.08 | 7.59 | 7.59 | 1,188,700 |
| Nov 24, 2023 | 6.87 | 7.33 | 6.80 | 7.15 | 7.15 | 1,084,500 |
| Nov 22, 2023 | 6.82 | 6.99 | 6.68 | 6.75 | 6.75 | 800,600 |
| Nov 21, 2023 | 6.90 | 6.98 | 6.60 | 6.67 | 6.67 | 636,200 |
| Nov 20, 2023 | 6.80 | 7.03 | 6.78 | 6.94 | 6.94 | 179,300 |
| Nov 17, 2023 | 6.75 | 6.87 | 6.66 | 6.84 | 6.84 | 319,000 |
| Nov 16, 2023 | 6.59 | 6.74 | 6.59 | 6.69 | 6.69 | 442,000 |
| Nov 15, 2023 | 6.51 | 6.90 | 6.51 | 6.63 | 6.63 | 459,600 |
| Nov 14, 2023 | 6.32 | 6.55 | 6.32 | 6.46 | 6.46 | 1,030,100 |
| Nov 13, 2023 | 6.25 | 6.25 | 5.98 | 6.02 | 6.02 | 539,700 |
| Nov 10, 2023 | 6.26 | 6.44 | 6.17 | 6.26 | 6.26 | 635,200 |
| Nov 9, 2023 | 6.77 | 6.77 | 6.24 | 6.26 | 6.26 | 689,100 |
| Nov 8, 2023 | 6.77 | 6.96 | 6.67 | 6.68 | 6.68 | 517,000 |
| Nov 7, 2023 | 6.27 | 6.76 | 6.17 | 6.74 | 6.74 | 452,800 |
| Nov 6, 2023 | 6.44 | 6.59 | 6.23 | 6.23 | 6.23 | 587,200 |
| Nov 3, 2023 | 6.06 | 6.59 | 6.05 | 6.45 | 6.45 | 880,800 |
| Nov 2, 2023 | 5.90 | 6.08 | 5.87 | 5.93 | 5.93 | 335,800 |
| Nov 1, 2023 | 5.70 | 5.76 | 5.58 | 5.72 | 5.72 | 485,800 |
| Oct 31, 2023 | 6.05 | 6.08 | 5.66 | 5.71 | 5.71 | 720,600 |
| Oct 30, 2023 | 6.11 | 6.21 | 5.99 | 6.08 | 6.08 | 276,200 |
| Oct 27, 2023 | 5.91 | 6.10 | 5.86 | 5.99 | 5.99 | 371,000 |
| Oct 26, 2023 | 6.03 | 6.15 | 5.85 | 5.89 | 5.89 | 376,900 |
| Oct 25, 2023 | 5.56 | 6.01 | 5.52 | 6.00 | 6.00 | 791,900 |
| Oct 24, 2023 | 6.28 | 6.29 | 5.94 | 5.97 | 5.97 | 393,300 |
| Oct 23, 2023 | 5.91 | 6.28 | 5.76 | 6.19 | 6.19 | 620,500 |
| Oct 20, 2023 | 6.13 | 6.13 | 5.84 | 5.91 | 5.91 | 928,200 |
| Oct 19, 2023 | 6.20 | 6.28 | 6.08 | 6.15 | 6.15 | 939,500 |
| Oct 18, 2023 | 6.62 | 6.65 | 6.17 | 6.20 | 6.20 | 625,700 |
| Oct 17, 2023 | 6.74 | 6.97 | 6.65 | 6.74 | 6.74 | 946,500 |
| Oct 16, 2023 | 6.75 | 6.94 | 6.63 | 6.89 | 6.89 | 436,000 |
| Oct 13, 2023 | 6.68 | 6.81 | 6.63 | 6.69 | 6.69 | 462,100 |
| Oct 12, 2023 | 6.95 | 6.95 | 6.65 | 6.75 | 6.75 | 761,300 |
| Oct 11, 2023 | 6.87 | 6.93 | 6.63 | 6.92 | 6.92 | 1,089,800 |
| Oct 10, 2023 | 6.58 | 6.92 | 6.53 | 6.83 | 6.83 | 1,074,500 |
| Oct 9, 2023 | 6.72 | 6.73 | 6.37 | 6.47 | 6.47 | 685,800 |
| Oct 6, 2023 | 6.37 | 7.08 | 6.37 | 6.83 | 6.83 | 1,480,800 |
| Oct 5, 2023 | 6.59 | 6.75 | 6.21 | 6.40 | 6.40 | 1,722,800 |
| Oct 4, 2023 | 6.29 | 6.75 | 6.29 | 6.74 | 6.74 | 2,801,400 |
| Oct 3, 2023 | 6.42 | 6.51 | 6.20 | 6.27 | 6.27 | 2,480,100 |
| Oct 2, 2023 | 6.82 | 6.85 | 6.10 | 6.39 | 6.39 | 1,118,600 |
| Sep 29, 2023 | 7.31 | 7.31 | 6.78 | 6.79 | 6.79 | 1,410,100 |
| Sep 28, 2023 | 7.29 | 7.39 | 6.92 | 7.19 | 7.19 | 1,112,500 |
| Sep 27, 2023 | 7.06 | 7.37 | 7.01 | 7.30 | 7.30 | 1,549,900 |
| Sep 26, 2023 | 7.43 | 7.44 | 6.79 | 7.06 | 7.06 | 1,196,900 |
| Sep 25, 2023 | 8.00 | 8.04 | 7.47 | 7.49 | 7.49 | 606,400 |
| Sep 22, 2023 | 8.30 | 8.40 | 8.00 | 8.01 | 8.01 | 815,200 |
| Sep 21, 2023 | 8.58 | 8.58 | 8.26 | 8.26 | 8.26 | 276,200 |
| Sep 20, 2023 | 8.60 | 8.77 | 8.41 | 8.68 | 8.68 | 342,400 |
| Sep 19, 2023 | 8.50 | 8.86 | 8.33 | 8.50 | 8.50 | 1,251,000 |
| Sep 18, 2023 | 9.01 | 9.01 | 8.47 | 8.51 | 8.51 | 989,300 |
| Sep 15, 2023 | 9.52 | 9.74 | 8.94 | 8.98 | 8.98 | 1,578,800 |
| Sep 14, 2023 | 9.44 | 9.85 | 9.12 | 9.41 | 9.41 | 1,427,600 |
| Sep 13, 2023 | 9.79 | 9.80 | 9.35 | 9.38 | 9.38 | 381,300 |
| Sep 12, 2023 | 9.94 | 10.11 | 9.77 | 9.90 | 9.90 | 385,100 |
| Sep 11, 2023 | 10.38 | 10.46 | 9.75 | 9.99 | 9.99 | 674,000 |
| Sep 8, 2023 | 9.07 | 10.28 | 9.07 | 10.19 | 10.19 | 1,609,700 |
| Sep 7, 2023 | 9.16 | 9.28 | 8.87 | 9.08 | 9.08 | 404,800 |
| Sep 6, 2023 | 9.17 | 9.39 | 8.97 | 9.24 | 9.24 | 532,000 |
| Sep 5, 2023 | 9.99 | 10.00 | 9.29 | 9.30 | 9.30 | 462,800 |
| Sep 1, 2023 | 10.09 | 10.13 | 9.72 | 9.77 | 9.77 | 414,200 |
| Aug 31, 2023 | 10.22 | 10.26 | 9.89 | 10.00 | 10.00 | 450,200 |
| Aug 30, 2023 | 10.04 | 10.24 | 10.03 | 10.15 | 10.15 | 196,300 |
| Aug 29, 2023 | 9.62 | 10.07 | 9.61 | 10.02 | 10.02 | 380,500 |
| Aug 28, 2023 | 9.30 | 9.70 | 9.29 | 9.64 | 9.64 | 257,800 |
| Aug 25, 2023 | 9.38 | 9.38 | 9.07 | 9.22 | 9.22 | 280,200 |
| Aug 24, 2023 | 9.57 | 9.66 | 9.33 | 9.33 | 9.33 | 286,800 |
| Aug 23, 2023 | 9.68 | 9.78 | 9.55 | 9.61 | 9.61 | 726,900 |
| Aug 22, 2023 | 9.64 | 9.70 | 9.50 | 9.68 | 9.68 | 360,000 |
| Aug 21, 2023 | 9.88 | 9.92 | 9.58 | 9.60 | 9.60 | 436,800 |
| Aug 18, 2023 | 9.70 | 10.00 | 9.68 | 9.85 | 9.85 | 165,500 |
| Aug 17, 2023 | 10.12 | 10.13 | 9.78 | 9.83 | 9.83 | 172,800 |
| Aug 16, 2023 | 10.31 | 10.33 | 10.07 | 10.10 | 10.10 | 224,900 |
| Aug 15, 2023 | 10.38 | 10.41 | 10.14 | 10.29 | 10.29 | 232,900 |
| Aug 14, 2023 | 10.75 | 10.75 | 10.36 | 10.42 | 10.42 | 195,500 |
| Aug 11, 2023 | 11.18 | 11.21 | 10.56 | 10.74 | 10.74 | 505,300 |
| Aug 10, 2023 | 11.41 | 11.51 | 11.12 | 11.20 | 11.20 | 326,700 |
| Aug 9, 2023 | 11.53 | 11.58 | 11.26 | 11.38 | 11.38 | 437,600 |
| Aug 8, 2023 | 11.55 | 11.61 | 11.39 | 11.51 | 11.51 | 320,400 |
| Aug 7, 2023 | 11.61 | 11.73 | 11.38 | 11.70 | 11.70 | 307,800 |
| Aug 4, 2023 | 11.09 | 11.54 | 11.09 | 11.41 | 11.41 | 705,300 |
| Aug 3, 2023 | 11.18 | 11.33 | 11.03 | 11.09 | 11.09 | 253,000 |
| Aug 2, 2023 | 11.50 | 11.52 | 11.18 | 11.34 | 11.34 | 317,400 |
| Aug 1, 2023 | 11.91 | 12.00 | 11.56 | 11.60 | 11.60 | 380,100 |
| Jul 31, 2023 | 12.35 | 12.54 | 11.95 | 11.98 | 11.98 | 378,600 |
| Jul 28, 2023 | 12.45 | 12.63 | 12.37 | 12.38 | 12.38 | 431,800 |
| Jul 27, 2023 | 12.76 | 13.00 | 12.25 | 12.25 | 12.25 | 566,800 |
| Jul 26, 2023 | 12.60 | 13.04 | 12.39 | 12.91 | 12.91 | 614,900 |
| Jul 25, 2023 | 13.50 | 13.50 | 12.24 | 12.69 | 12.69 | 990,000 |
| Jul 24, 2023 | 13.98 | 13.98 | 13.57 | 13.68 | 13.68 | 255,400 |
| Jul 21, 2023 | 13.89 | 13.89 | 13.70 | 13.87 | 13.87 | 205,500 |
| Jul 20, 2023 | 13.93 | 13.97 | 13.57 | 13.71 | 13.71 | 275,100 |
| Jul 19, 2023 | 13.75 | 13.77 | 13.57 | 13.70 | 13.70 | 161,800 |
| Jul 18, 2023 | 13.61 | 13.69 | 13.37 | 13.61 | 13.61 | 793,100 |
| Jul 17, 2023 | 13.38 | 13.45 | 13.07 | 13.43 | 13.43 | 306,900 |
| Jul 14, 2023 | 13.96 | 13.96 | 13.48 | 13.49 | 13.49 | 288,800 |
| Jul 13, 2023 | 13.85 | 14.08 | 13.79 | 13.96 | 13.96 | 394,000 |
| Jul 12, 2023 | 14.04 | 14.04 | 13.69 | 13.70 | 13.70 | 310,400 |
| Jul 11, 2023 | 13.45 | 13.80 | 13.45 | 13.73 | 13.73 | 487,700 |
| Jul 10, 2023 | 13.82 | 14.05 | 13.34 | 13.35 | 13.35 | 332,200 |
| Jul 7, 2023 | 13.28 | 13.59 | 13.28 | 13.52 | 13.52 | 333,300 |
| Jul 6, 2023 | 13.69 | 13.74 | 13.23 | 13.28 | 13.28 | 359,900 |
| Jul 5, 2023 | 14.02 | 14.35 | 13.86 | 13.91 | 13.91 | 495,000 |
| Jul 3, 2023 | 13.90 | 14.43 | 13.90 | 14.18 | 14.18 | 96,600 |
| Jun 30, 2023 | 14.34 | 14.34 | 13.95 | 13.95 | 13.95 | 153,700 |
| Jun 29, 2023 | 14.11 | 14.18 | 13.96 | 14.13 | 14.13 | 232,700 |
| Jun 28, 2023 | 14.10 | 14.36 | 14.00 | 14.22 | 14.22 | 270,900 |
| Jun 27, 2023 | 14.11 | 14.62 | 14.02 | 14.19 | 14.19 | 526,400 |
| Jun 26, 2023 | 13.89 | 14.23 | 13.81 | 14.04 | 14.04 | 196,800 |
| Jun 23, 2023 | 13.88 | 14.19 | 13.73 | 13.96 | 13.96 | 248,800 |
| Jun 22, 2023 | 14.08 | 14.21 | 13.86 | 14.16 | 14.16 | 371,400 |
| Jun 21, 2023 | 14.18 | 14.25 | 13.92 | 14.14 | 14.14 | 271,600 |
| Jun 20, 2023 | 14.24 | 14.55 | 14.07 | 14.28 | 14.28 | 241,600 |
| Jun 16, 2023 | 14.90 | 14.90 | 14.54 | 14.71 | 14.71 | 181,400 |
| Jun 15, 2023 | 14.86 | 14.86 | 14.50 | 14.72 | 14.72 | 449,900 |
| Jun 14, 2023 | 14.92 | 15.00 | 14.59 | 14.99 | 14.99 | 233,500 |
| Jun 13, 2023 | 14.66 | 14.85 | 14.55 | 14.61 | 14.61 | 195,900 |
| Jun 12, 2023 | 14.94 | 15.05 | 14.49 | 14.57 | 14.57 | 372,500 |
| Jun 9, 2023 | 14.45 | 14.85 | 14.45 | 14.74 | 14.74 | 185,900 |
| Jun 8, 2023 | 14.44 | 14.64 | 14.32 | 14.50 | 14.50 | 382,400 |
| Jun 7, 2023 | 14.64 | 14.88 | 14.46 | 14.47 | 14.47 | 156,500 |
| Jun 6, 2023 | 14.17 | 14.43 | 13.60 | 14.38 | 14.38 | 374,000 |
| Jun 5, 2023 | 14.30 | 14.37 | 14.16 | 14.27 | 14.27 | 302,000 |
| Jun 2, 2023 | 14.39 | 14.48 | 14.18 | 14.22 | 14.22 | 158,000 |
| Jun 1, 2023 | 13.80 | 14.17 | 13.80 | 14.10 | 14.10 | 241,500 |
| May 31, 2023 | 13.75 | 13.88 | 13.33 | 13.80 | 13.80 | 258,200 |
| May 30, 2023 | 13.90 | 14.36 | 13.47 | 13.60 | 13.60 | 404,700 |
| May 26, 2023 | 13.07 | 13.78 | 13.06 | 13.75 | 13.75 | 373,000 |
| May 25, 2023 | 12.64 | 13.04 | 12.64 | 12.98 | 12.98 | 236,300 |
| May 24, 2023 | 12.32 | 12.77 | 12.19 | 12.75 | 12.75 | 212,700 |
| May 23, 2023 | 13.01 | 13.06 | 12.61 | 12.63 | 12.63 | 296,000 |
| May 22, 2023 | 13.22 | 13.22 | 12.64 | 12.83 | 12.83 | 399,100 |
| May 19, 2023 | 13.24 | 13.41 | 13.07 | 13.09 | 13.09 | 200,400 |
| May 18, 2023 | 13.14 | 13.39 | 13.08 | 13.27 | 13.27 | 150,100 |
| May 17, 2023 | 13.01 | 13.34 | 12.43 | 13.25 | 13.25 | 458,700 |
| May 16, 2023 | 12.63 | 13.36 | 12.63 | 12.95 | 12.95 | 261,200 |
| May 15, 2023 | 12.16 | 12.77 | 12.07 | 12.70 | 12.70 | 375,200 |
| May 12, 2023 | 11.98 | 12.09 | 11.75 | 12.07 | 12.07 | 140,100 |
| May 11, 2023 | 11.92 | 12.10 | 11.72 | 12.06 | 12.06 | 203,100 |
| May 10, 2023 | 11.96 | 12.09 | 11.78 | 12.09 | 12.09 | 239,100 |
| May 9, 2023 | 11.84 | 12.02 | 11.72 | 11.82 | 11.82 | 182,200 |
| May 8, 2023 | 11.84 | 12.14 | 11.77 | 11.97 | 11.97 | 197,400 |
| May 5, 2023 | 11.32 | 11.79 | 11.32 | 11.77 | 11.77 | 427,200 |
| May 4, 2023 | 12.11 | 12.11 | 11.22 | 11.34 | 11.34 | 614,500 |
| May 3, 2023 | 11.96 | 12.07 | 11.85 | 12.01 | 12.01 | 406,100 |
| May 2, 2023 | 11.88 | 12.07 | 11.57 | 12.03 | 12.03 | 333,800 |
| May 1, 2023 | 11.67 | 11.96 | 11.67 | 11.91 | 11.91 | 175,200 |
| Apr 28, 2023 | 11.32 | 11.83 | 11.32 | 11.76 | 11.76 | 508,200 |
| Apr 27, 2023 | 11.01 | 11.43 | 10.87 | 11.34 | 11.34 | 209,400 |
| Apr 26, 2023 | 11.25 | 11.25 | 10.79 | 10.84 | 10.84 | 245,900 |
Related Tickers
AZUL Azul S.A.
5.62
+4.37%
SNCY Sun Country Airlines Holdings, Inc.
13.67
-3.39%
ATSG Air Transport Services Group, Inc.
12.88
+1.18%
CPA Copa Holdings, S.A.
99.00
-0.14%
ULCC Frontier Group Holdings, Inc.
6.11
-2.24%
SKYW SkyWest, Inc.
75.68
+3.47%
RYAAY Ryanair Holdings plc
139.70
-0.21%
ALGT Allegiant Travel Company
57.04
-1.64%
HA Hawaiian Holdings, Inc.
12.08
-0.37%
MESA Mesa Air Group, Inc.
0.9150
-0.87%