Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
VLRSNYSEIndustrials● Active
$7.33
$-0.03(-0.34%)
Market Cap$841317431
P/E Ratio—
52W High$10.8
52W Low$4.15
Controladora Vuela Compañía de Aviación, S.A.B. de C.V.（VLRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vlrs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.58
Jul 16, 2021
-69.1% from here
5-Year Low5Y
$3.49
Apr 30, 2025
+108.6% from low
IPO Priceadj.
$14.01
Sep 18, 2013
-48.0% since IPO
1 Year Ago
$4.99
Jun 9, 2025
+45.9% in 1Y
5 Years Ago
$17.03
Jun 8, 2021
-57.3% in 5Y
10 Years Ago
$18.75
Jun 8, 2016
-61.2% in 10Y
Historical Price Data · VLRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.43 | $7.43 | $7.29 | $7.32 | $7.32 | 15K | -1.55% |
| Jun 5, 2026 | $7.74 | $7.74 | $7.27 | $7.35 | $7.35 | 187K | -5.04% |
| Jun 4, 2026 | $8.02 | $8.02 | $7.54 | $7.78 | $7.78 | 897K | -2.99% |
| Jun 3, 2026 | $7.68 | $7.96 | $7.67 | $7.93 | $7.93 | 895K | +3.26% |
| Jun 2, 2026 | $7.65 | $7.90 | $7.58 | $7.81 | $7.81 | 582K | +2.09% |
| Jun 1, 2026 | $7.62 | $7.72 | $7.39 | $7.63 | $7.63 | 543K | +0.13% |
| May 29, 2026 | $7.70 | $7.93 | $7.59 | $7.82 | $7.82 | 889K | +1.56% |
| May 28, 2026 | $7.39 | $7.79 | $7.39 | $7.72 | $7.72 | 445K | +4.47% |
| May 27, 2026 | $7.36 | $7.58 | $7.33 | $7.54 | $7.54 | 645K | +2.45% |
| May 26, 2026 | $7.11 | $7.30 | $7.10 | $7.28 | $7.28 | 367K | +2.39% |
| May 22, 2026 | $7.00 | $7.00 | $6.74 | $6.86 | $6.86 | 289K | -2.00% |
| May 21, 2026 | $6.56 | $6.97 | $6.50 | $6.96 | $6.96 | 501K | +6.10% |
| May 20, 2026 | $6.12 | $6.73 | $6.12 | $6.68 | $6.68 | 724K | +9.15% |
| May 19, 2026 | $6.25 | $6.30 | $6.14 | $6.15 | $6.15 | 756K | -1.60% |
| May 18, 2026 | $6.62 | $6.70 | $6.30 | $6.35 | $6.35 | 831K | -4.08% |
| May 15, 2026 | $6.63 | $6.82 | $6.52 | $6.53 | $6.53 | 1.2M | -1.51% |
| May 14, 2026 | $7.33 | $7.52 | $6.83 | $6.90 | $6.90 | 1.7M | -5.87% |
| May 13, 2026 | $7.29 | $7.45 | $7.21 | $7.28 | $7.28 | 437K | -0.14% |
| May 12, 2026 | $7.50 | $7.52 | $7.32 | $7.32 | $7.32 | 315K | -2.40% |
| May 11, 2026 | $7.61 | $7.63 | $7.53 | $7.55 | $7.55 | 202K | -0.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VLRS
Jan 1 → Dec 31 · 6 years2026-18.6%$8.99 → $7.32
-18.6%
2025+19.0%$7.46 → $8.88
+19.0%
2024-19.8%$9.28 → $7.44
-19.8%
2023+12.2%$8.36 → $9.38
+12.2%
2022-53.5%$17.96 → $8.36
-53.5%
2021+4.7%$17.16 → $17.97
+4.7%
Best Year2025 · +19.0%
Worst Year2022 · -53.5%
Positive Years3 / 6
Avg Annual Return-9.3%
6Y Total Return-57.4%
6Y CAGR~-13.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in VLRS?
If you invested $1,000 in VLRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$388
Total Return-61.2%
CAGR~-9.0% / yr
Profit$-612
Based on Jun 8, 2016 · $18.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Controladora Vuela Compañía de Aviación, S.A.B. de C.V.（VLRS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VLRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VLRS 历史股价FMP 日线复权 OHLCV