Controladora Vuela Compania de AviacionB. de C.V. Stock Price History
NYSE: VLRSConsumer DiscretionaryAir Freight/Delivery ServicesUSD
6.23-0.05 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VLRS price history at a glance
The price history for Controladora Vuela Compania de AviacionB. de C.V. (VLRS) on this page begins on September 16, 2013, when the stock closed at $13.83; it most recently closed at $6.23 on October 5, 2026. The highest price in this record is $23.58, reached on July 12, 2021; the latest close is 73.6% below that peak. Across the 12 complete calendar years in the table, VLRS finished higher in 6 and lower in 6. Its best year was 2015 (+94.3%) and its worst was 2022 (-53.5%).
Over roughly 13 years the share price changed -55.0%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, VLRS has lost 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $23.58
- Date of high
- Jul 12, 2021
- Low since 2013
- $2.94
- Date of low
- Mar 30, 2020
- 52-week high
- $10.80
- 52-week low
- $5.79
- IPO year
- 2013
- Last close
- $6.23
VLRS returns
1 week
-4.01%
1 month
-7.70%
3 months
-25.30%
6 months
-19.30%
Year to date
-29.84%
1 year
-7.70%
3 years
-6.88%
5 years
-68.74%
VLRS price return, excluding dividends.
VLRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.23 | -31.84% |
| 2025 | 9.14 | +23.01% |
| 2024 | 7.43 | -20.79% |
| 2023 | 9.38 | +12.20% |
| 2022 | 8.36 | -53.48% |
| 2021 | 17.97 | +44.69% |
| 2020 | 12.42 | +16.62% |
| 2019 | 10.65 | +81.74% |
| 2018 | 5.86 | -26.93% |
| 2017 | 8.02 | -46.68% |
| 2016 | 15.04 | -12.35% |
| 2015 | 17.16 | +94.34% |
| 2014 | 8.83 | -36.79% |
| 2013* | 13.97 | +1.01% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
VLRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.27 | 6.27 | 6.10 | 6.23 | -0.80% | |
| 6.21 | 6.44 | 6.23 | 6.28 | -1.10% | |
| 6.39 | 6.42 | 6.31 | 6.35 | -2.31% | |
| 6.51 | 6.73 | 6.49 | 6.50 | +0.78% | |
| 6.51 | 6.68 | 6.44 | 6.45 | -0.62% | |
| 6.63 | 6.63 | 6.38 | 6.49 | +1.25% | |
| 6.50 | 6.55 | 6.22 | 6.41 | -2.14% | |
| 6.72 | 6.75 | 6.55 | 6.55 | -2.38% | |
| 6.84 | 6.85 | 6.58 | 6.71 | -0.74% | |
| 6.74 | 6.84 | 6.69 | 6.76 | -1.74% | |
| 6.82 | 6.94 | 6.69 | 6.88 | +2.23% | |
| 6.67 | 6.81 | 6.61 | 6.73 | 0.00% | |
| 6.80 | 6.80 | 6.63 | 6.73 | -2.89% | |
| 7.00 | 7.15 | 6.84 | 6.93 | +1.02% | |
| 6.69 | 6.87 | 6.46 | 6.86 | +5.21% | |
| 6.41 | 6.53 | 6.39 | 6.52 | +0.93% | |
| 6.47 | 6.51 | 6.34 | 6.46 | +2.22% | |
| 6.36 | 6.52 | 6.20 | 6.32 | -0.16% | |
| 6.39 | 6.47 | 6.24 | 6.33 | -1.40% | |
| 6.44 | 6.46 | 6.29 | 6.42 | -1.53% | |
| 6.66 | 6.67 | 6.44 | 6.52 | +0.77% | |
| 6.64 | 6.73 | 6.45 | 6.47 | -4.15% | |
| 6.77 | 6.88 | 6.69 | 6.75 | -0.59% | |
| 6.78 | 7.16 | 6.77 | 6.79 | -0.88% | |
| 6.67 | 7.00 | 6.67 | 6.85 | +3.16% | |
| 6.61 | 6.69 | 6.53 | 6.64 | +0.61% | |
| 6.49 | 6.74 | 6.47 | 6.60 | +3.29% | |
| 6.50 | 6.72 | 6.38 | 6.39 | -2.29% | |
| 6.68 | 6.74 | 6.53 | 6.54 | -2.97% | |
| 6.96 | 6.96 | 6.72 | 6.74 | -2.18% | |
| 6.91 | 6.96 | 6.82 | 6.89 | -1.43% | |
| 7.17 | 7.26 | 6.98 | 6.99 | -1.96% | |
| 7.07 | 7.16 | 7.04 | 7.13 | +2.74% | |
| 6.90 | 6.98 | 6.82 | 6.94 | +0.43% | |
| 6.92 | 6.94 | 6.80 | 6.91 | +1.02% | |
| 7.01 | 7.16 | 6.82 | 6.84 | -4.20% | |
| 7.42 | 7.44 | 7.08 | 7.14 | -2.86% | |
| 7.51 | 7.55 | 7.33 | 7.35 | -3.29% | |
| 7.78 | 7.85 | 7.59 | 7.60 | -3.55% | |
| 7.95 | 8.28 | 7.77 | 7.88 | -1.75% | |
| 8.00 | 8.21 | 7.95 | 8.02 | +1.78% | |
| 7.95 | 8.14 | 7.79 | 7.88 | -0.13% | |
| 8.00 | 8.17 | 7.75 | 7.89 | -2.11% | |
| 8.14 | 8.14 | 7.99 | 8.06 | -1.35% | |
| 8.22 | 8.31 | 8.09 | 8.17 | +1.49% | |
| 8.34 | 8.41 | 8.04 | 8.05 | -3.82% | |
| 8.42 | 8.68 | 8.35 | 8.37 | +0.84% | |
| 8.23 | 8.52 | 8.17 | 8.30 | +2.72% | |
| 8.05 | 8.21 | 7.95 | 8.08 | +3.19% | |
| 7.99 | 8.05 | 7.82 | 7.83 | -1.51% | |
| 7.65 | 7.96 | 7.65 | 7.95 | +5.16% | |
| 7.83 | 7.89 | 7.56 | 7.56 | -4.55% | |
| 7.81 | 8.00 | 7.74 | 7.92 | +1.41% | |
| 7.89 | 7.96 | 7.67 | 7.81 | +2.49% | |
| 7.60 | 7.98 | 7.55 | 7.62 | +0.79% | |
| 7.57 | 7.71 | 7.50 | 7.56 | -3.69% | |
| 7.78 | 8.12 | 7.67 | 7.85 | -1.63% | |
| 7.77 | 8.02 | 7.74 | 7.98 | +2.70% | |
| 7.67 | 7.88 | 7.63 | 7.77 | +1.44% | |
| 7.79 | 7.82 | 7.59 | 7.66 | -2.67% | |
| 8.00 | 8.03 | 7.80 | 7.87 | -2.11% | |
| 7.89 | 8.15 | 7.81 | 8.04 | +3.08% | |
| 7.95 | 8.01 | 7.74 | 7.80 | -1.02% | |
| 8.25 | 8.27 | 7.85 | 7.88 | -5.52% | |
| 8.55 | 8.57 | 8.33 | 8.34 | -1.65% | |
| 8.47 | 8.71 | 8.37 | 8.48 | +0.24% | |
| 8.89 | 8.89 | 8.34 | 8.46 | -6.83% | |
| 9.23 | 9.27 | 9.01 | 9.08 | -2.68% | |
| 9.23 | 9.38 | 9.13 | 9.33 | +1.86% | |
| 9.25 | 9.33 | 9.00 | 9.16 | -0.43% | |
| 9.39 | 9.39 | 9.19 | 9.20 | -1.81% | |
| 9.18 | 9.43 | 9.18 | 9.37 | +1.08% | |
| 9.38 | 9.46 | 9.20 | 9.27 | -1.28% | |
| 9.48 | 9.74 | 9.33 | 9.39 | -1.16% | |
| 9.28 | 9.65 | 9.28 | 9.50 | +2.93% | |
| 9.23 | 9.42 | 8.97 | 9.23 | +0.33% | |
| 8.76 | 9.31 | 8.69 | 9.20 | +1.32% | |
| 8.96 | 9.29 | 8.77 | 9.08 | +1.23% | |
| 8.81 | 9.25 | 8.76 | 8.97 | +3.34% | |
| 8.65 | 9.07 | 8.65 | 8.68 | +0.12% | |
| 8.40 | 8.76 | 8.40 | 8.67 | +4.08% | |
| 8.71 | 8.75 | 8.30 | 8.33 | +3.61% | |
| 7.74 | 8.05 | 7.64 | 8.04 | +5.10% | |
| 7.24 | 7.67 | 7.20 | 7.65 | +5.96% | |
| 7.41 | 7.53 | 7.17 | 7.22 | -3.22% | |
| 7.47 | 7.64 | 7.15 | 7.46 | +1.77% | |
| 7.43 | 7.44 | 7.27 | 7.33 | -0.27% | |
| 7.74 | 7.74 | 7.27 | 7.35 | -5.53% | |
| 8.02 | 8.02 | 7.54 | 7.78 | -1.89% | |
| 7.68 | 7.96 | 7.67 | 7.93 | +1.54% | |
| 7.65 | 7.90 | 7.58 | 7.81 | +2.36% | |
| 7.62 | 7.72 | 7.39 | 7.63 | -2.43% | |
| 7.70 | 7.93 | 7.59 | 7.82 | +1.30% | |
| 7.39 | 7.79 | 7.39 | 7.72 | +2.39% | |
| 7.36 | 7.58 | 7.33 | 7.54 | +3.57% | |
| 7.11 | 7.30 | 7.10 | 7.28 | +6.12% | |
| 7.00 | 7.00 | 6.74 | 6.86 | -1.44% | |
| 6.56 | 6.97 | 6.50 | 6.96 | +4.19% | |
| 6.12 | 6.73 | 6.12 | 6.68 | +8.62% | |
| 6.25 | 6.30 | 6.14 | 6.15 | -3.15% | |
| 6.62 | 6.70 | 6.30 | 6.35 | -2.76% | |
| 6.63 | 6.82 | 6.52 | 6.53 | -5.36% | |
| 7.33 | 7.52 | 6.83 | 6.90 | -5.22% | |
| 7.29 | 7.45 | 7.21 | 7.28 | -0.55% | |
| 7.50 | 7.52 | 7.32 | 7.32 | -3.05% | |
| 7.61 | 7.63 | 7.53 | 7.55 | -1.69% | |
| 7.85 | 7.90 | 7.63 | 7.68 | -1.66% | |
| 7.99 | 8.08 | 7.77 | 7.81 | -0.51% | |
| 7.85 | 7.97 | 7.72 | 7.85 | +4.95% | |
| 7.35 | 7.52 | 7.34 | 7.48 | +3.31% | |
| 7.25 | 7.57 | 7.23 | 7.24 | -0.69% | |
| 7.42 | 7.45 | 7.20 | 7.29 | -1.62% | |
| 7.21 | 7.46 | 7.16 | 7.41 | +4.37% | |
| 7.12 | 7.16 | 7.02 | 7.10 | -1.53% | |
| 7.25 | 7.31 | 7.13 | 7.21 | -1.50% | |
| 7.44 | 7.59 | 7.29 | 7.32 | -2.53% | |
| 7.36 | 7.60 | 7.36 | 7.51 | +1.90% | |
| 7.62 | 7.79 | 7.37 | 7.37 | -4.04% | |
| 7.91 | 7.95 | 7.66 | 7.68 | -2.04% | |
| 8.05 | 8.20 | 7.84 | 7.84 | -2.37% | |
| 8.00 | 8.08 | 7.91 | 8.03 | -1.11% | |
| 8.00 | 8.36 | 8.00 | 8.12 | +5.45% | |
| 7.98 | 8.00 | 7.60 | 7.70 | -2.53% | |
| 7.84 | 8.04 | 7.80 | 7.90 | +0.89% | |
| 7.60 | 8.02 | 7.60 | 7.83 | +4.26% | |
| 7.38 | 7.61 | 7.26 | 7.51 | -2.72% | |
| 7.78 | 7.98 | 7.72 | 7.72 | -0.52% | |
| 7.61 | 7.81 | 7.60 | 7.76 | +0.78% | |
| 7.48 | 7.86 | 7.48 | 7.70 | +12.24% | |
| 6.99 | 7.02 | 6.82 | 6.86 | -3.52% | |
| 6.87 | 7.21 | 6.87 | 7.11 | +2.16% | |
| 7.03 | 7.22 | 6.94 | 6.96 | -4.92% | |
| 7.37 | 7.42 | 7.28 | 7.32 | +1.10% | |
| 7.13 | 7.29 | 6.94 | 7.24 | +4.17% | |
| 6.94 | 7.08 | 6.84 | 6.95 | 0.00% | |
| 7.39 | 7.41 | 6.88 | 6.95 | -7.21% | |
| 7.43 | 7.66 | 7.43 | 7.49 | -1.32% | |
| 7.43 | 7.68 | 7.38 | 7.59 | +4.98% | |
| 7.11 | 7.34 | 7.08 | 7.23 | 0.00% | |
| 7.19 | 7.36 | 7.04 | 7.23 | +4.93% | |
| 6.82 | 7.01 | 6.81 | 6.89 | -1.99% | |
| 6.94 | 7.12 | 6.93 | 7.03 | -1.82% | |
| 7.27 | 7.42 | 7.16 | 7.16 | -2.98% | |
| 7.12 | 7.39 | 7.12 | 7.38 | +5.43% | |
| 7.08 | 7.29 | 6.94 | 7.00 | +0.29% | |
| 7.03 | 7.15 | 6.92 | 6.98 | -0.29% | |
| 7.69 | 7.70 | 6.96 | 7.00 | -8.97% | |
| 7.51 | 7.71 | 7.34 | 7.69 | +2.40% | |
| 7.03 | 7.65 | 7.01 | 7.51 | +6.52% | |
| 6.80 | 7.10 | 6.49 | 7.05 | +0.71% | |
| 7.10 | 7.23 | 7.00 | 7.00 | -3.85% | |
| 7.52 | 7.55 | 7.11 | 7.28 | -4.46% | |
| 7.80 | 7.81 | 7.56 | 7.62 | -0.13% | |
| 7.56 | 7.84 | 7.38 | 7.63 | -3.17% | |
| 8.34 | 8.34 | 7.85 | 7.88 | -8.58% | |
| 8.86 | 8.92 | 8.43 | 8.62 | -3.47% | |
| 8.89 | 9.25 | 8.67 | 8.93 | +0.79% | |
| 9.33 | 9.34 | 8.54 | 8.86 | -6.74% | |
| 9.40 | 9.51 | 9.21 | 9.50 | +1.60% | |
| 9.68 | 10.01 | 9.28 | 9.35 | -7.61% | |
| 10.22 | 10.25 | 10.05 | 10.12 | -1.08% | |
| 10.10 | 10.35 | 9.96 | 10.23 | +0.49% | |
| 10.01 | 10.29 | 9.97 | 10.18 | +0.30% | |
| 10.05 | 10.16 | 9.97 | 10.15 | +0.79% | |
| 10.10 | 10.20 | 10.05 | 10.07 | -0.49% | |
| 10.05 | 10.27 | 10.01 | 10.12 | -0.78% | |
| 10.65 | 10.80 | 10.16 | 10.20 | -4.05% | |
| 10.46 | 10.70 | 10.20 | 10.63 | +1.53% | |
| 10.58 | 10.78 | 10.43 | 10.47 | +0.19% | |
| 10.40 | 10.51 | 10.33 | 10.45 | +2.45% | |
| 10.15 | 10.35 | 10.03 | 10.20 | -0.29% | |
| 10.03 | 10.30 | 9.99 | 10.23 | +1.19% | |
| 10.38 | 10.58 | 9.99 | 10.11 | -2.60% | |
| 9.70 | 10.58 | 9.64 | 10.38 | +6.68% | |
| 9.63 | 9.91 | 9.60 | 9.73 | -0.10% | |
| 9.64 | 9.82 | 9.34 | 9.74 | +1.56% | |
| 9.61 | 9.71 | 9.45 | 9.59 | 0.00% | |
| 9.55 | 9.70 | 9.42 | 9.59 | +1.59% | |
| 9.68 | 9.69 | 9.43 | 9.44 | -1.56% | |
| 9.57 | 9.62 | 9.35 | 9.59 | -0.42% | |
| 8.88 | 9.67 | 8.88 | 9.63 | +9.06% | |
| 8.88 | 9.00 | 8.79 | 8.83 | +0.23% | |
| 8.55 | 8.92 | 8.41 | 8.81 | +1.03% | |
| 8.87 | 8.88 | 8.48 | 8.72 | -1.80% | |
| 8.73 | 8.96 | 8.66 | 8.88 | +1.95% | |
| 8.90 | 9.16 | 8.70 | 8.71 | -5.33% | |
| 9.27 | 9.33 | 9.09 | 9.20 | -0.65% | |
| 9.33 | 9.46 | 9.22 | 9.26 | -2.01% | |
| 9.62 | 9.63 | 9.29 | 9.45 | -0.74% | |
| 9.25 | 9.52 | 9.21 | 9.52 | +2.81% | |
| 9.22 | 9.34 | 8.95 | 9.26 | +0.22% | |
| 9.39 | 9.39 | 9.00 | 9.24 | -1.18% | |
| 9.13 | 9.46 | 9.05 | 9.35 | +2.30% | |
| 8.99 | 9.27 | 8.92 | 9.14 | +2.93% | |
| 8.87 | 8.94 | 8.76 | 8.88 | +0.57% | |
| 8.93 | 9.07 | 8.82 | 8.83 | -1.23% | |
| 9.17 | 9.19 | 8.94 | 8.94 | -3.04% | |
| 9.28 | 9.34 | 9.19 | 9.22 | -0.65% | |
| 9.23 | 9.38 | 9.13 | 9.28 | +0.76% | |
| 9.40 | 9.49 | 9.14 | 9.21 | -1.92% | |
| 9.63 | 9.64 | 8.88 | 9.39 | -1.05% | |
| 8.99 | 9.99 | 8.97 | 9.49 | +14.06% | |
| 8.00 | 8.39 | 7.92 | 8.32 | +4.65% | |
| 7.80 | 7.96 | 7.80 | 7.95 | +1.66% | |
| 7.75 | 7.82 | 7.71 | 7.82 | +0.51% | |
| 7.96 | 7.96 | 7.67 | 7.78 | -0.38% | |
| 7.79 | 7.85 | 7.73 | 7.81 | +0.90% | |
| 7.44 | 7.88 | 7.44 | 7.74 | +3.61% | |
| 7.53 | 7.59 | 7.41 | 7.47 | -1.06% | |
| 7.37 | 7.67 | 7.32 | 7.55 | +1.48% | |
| 7.50 | 7.51 | 7.34 | 7.44 | -0.40% | |
| 7.82 | 7.86 | 7.39 | 7.47 | -4.72% | |
| 7.92 | 8.00 | 7.75 | 7.84 | -1.13% | |
| 7.69 | 7.99 | 7.69 | 7.93 | +3.80% | |
| 7.39 | 7.69 | 7.38 | 7.64 | +3.95% | |
| 7.17 | 7.39 | 7.13 | 7.35 | +0.68% | |
| 7.21 | 7.33 | 7.19 | 7.30 | +0.83% | |
| 6.98 | 7.28 | 6.96 | 7.24 | +3.43% | |
| 6.39 | 7.03 | 6.39 | 7.00 | +9.72% | |
| 6.37 | 6.47 | 6.27 | 6.38 | +1.27% | |
| 6.31 | 6.48 | 6.28 | 6.30 | -0.16% | |
| 6.39 | 6.56 | 6.27 | 6.31 | -1.56% | |
| 6.28 | 6.60 | 6.28 | 6.41 | +1.58% | |
| 6.29 | 6.42 | 5.79 | 6.31 | 0.00% | |
| 6.46 | 6.53 | 6.29 | 6.31 | -2.32% | |
| 6.55 | 6.65 | 6.40 | 6.46 | -2.71% | |
| 6.76 | 6.90 | 6.62 | 6.64 | -2.35% | |
| 6.85 | 7.00 | 6.77 | 6.80 | -0.73% | |
| 6.52 | 6.85 | 6.50 | 6.85 | +5.38% | |
| 6.74 | 6.78 | 6.50 | 6.50 | -1.96% | |
| 6.60 | 6.73 | 6.28 | 6.63 | -1.49% | |
| 6.78 | 6.83 | 6.68 | 6.73 | -1.03% | |
| 6.34 | 6.84 | 6.34 | 6.80 | +6.58% | |
| 6.50 | 6.50 | 6.31 | 6.38 | -3.19% | |
| 6.58 | 6.68 | 6.49 | 6.59 | -0.60% | |
| 6.45 | 6.65 | 6.35 | 6.63 | +3.27% | |
| 6.44 | 6.55 | 6.34 | 6.42 | +0.31% | |
| 6.84 | 6.86 | 6.29 | 6.40 | -7.25% | |
| 7.18 | 7.47 | 6.77 | 6.90 | -2.13% | |
| 6.93 | 7.10 | 6.81 | 7.05 | +2.92% | |
| 7.14 | 7.34 | 6.80 | 6.85 | -5.12% | |
| 6.99 | 7.23 | 6.92 | 7.22 | +3.00% | |
| 6.75 | 7.03 | 6.74 | 7.01 | +3.55% | |
| 6.83 | 6.92 | 6.74 | 6.77 | -0.44% | |
| 7.02 | 7.03 | 6.80 | 6.80 | -2.86% | |
| 7.07 | 7.15 | 6.86 | 7.00 | -1.55% | |
| 7.06 | 7.17 | 7.00 | 7.11 | +1.14% | |
| 7.06 | 7.08 | 6.99 | 7.03 | +0.86% | |
| 6.72 | 7.02 | 6.72 | 6.97 | +2.05% | |
| 6.61 | 6.89 | 6.51 | 6.83 | +3.48% | |
| 6.79 | 6.93 | 6.60 | 6.60 | -2.22% | |
| 6.93 | 6.93 | 6.75 | 6.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VLRS chart for longer ranges.