Get the Stockscreener App
8.74
1.63%
0.14
After Hours:
8.74
Azul S A Adr Stock (AZUL) Price History
The historical daily chart and data for Azul S A Adr stock (AZUL), show that the latest closing stock price as of June 18, 2026, is $8.74.
- Azul S A Adr all-time high stock price is $44.55, occurred on January 28, 2020.
- The lowest Azul S A Adr stock price recorded was $0.00 on May 28, 2025. Since then, Azul S A Adr's stock price has risen over to $8.74 now.
- The 52-week high stock price for AZUL is $9.64, representing a 10.30% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for AZUL is $7.835, indicating a -10.35% decrease from the current share price, occurred on June 09, 2026.
- The closing price of Azul S A Adr (AZUL) stock in the beginning of 2025 was $12.99. The stock closed the year at $6.11, a loss of over -52.96% for the year.
The table below shows more information about AZUL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $9.10 | $8.35 | $0.75 | 68,931.0 | +1.63% |
| Jun 17, 2026 | $8.84 | $8.37 | $0.475 | 43,348.0 | -2.05% |
| Jun 16, 2026 | $8.98 | $8.75 | $0.23 | 10,816.0 | -0.45% |
| Jun 15, 2026 | $9.25 | $8.72 | $0.525 | 188,049.0 | +3.40% |
| Jun 12, 2026 | $9.00 | $8.50 | $0.50 | 29,012.0 | -3.07% |
| Jun 11, 2026 | $8.82 | $8.20 | $0.62 | 68,847.0 | +2.44% |
| Jun 10, 2026 | $8.59 | $8.05 | $0.54 | 3,343.0 | +2.63% |
| Jun 09, 2026 | $8.51 | $7.83 | $0.675 | 65,512.0 | +0.84% |
| Jun 08, 2026 | $9.05 | $8.25 | $0.80 | 113,731.0 | -8.59% |
| Jun 05, 2026 | $9.08 | $8.58 | $0.50 | 341,828.0 | +0.55% |
| Jun 04, 2026 | $9.19 | $8.83 | $0.36 | 515,793.0 | +1.57% |
| Jun 03, 2026 | $9.64 | $8.80 | $0.84 | 30,239.0 | -1.22% |
| Jun 02, 2026 | $9.40 | $8.61 | $0.795 | 260,111.0 | +1.35% |
Azul S A Adr Stock (AZUL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Azul S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZUL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Azul S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Azul S A Adr Stock (AZUL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $9.64 | $7.83 | $1.81 | 1,872,118.0 | +0.00% |
Azul S A Adr Stock (AZUL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.79 | $0.4475 | $0.3425 | 123,817,579.0 | -34.49% |
| Apr, 2025 | $1.70 | $0.48 | $1.22 | 218,849,843.0 | -53.46% |
| Mar, 2025 | $1.94 | $1.61 | $0.3204 | 17,049,497.0 | -11.35% |
| Feb, 2025 | $2.38 | $1.74 | $0.65 | 27,871,842.0 | -24.80% |
| Jan, 2025 | $2.50 | $1.67 | $0.83 | 26,203,801.0 | +47.31% |
Azul S A Adr Stock (AZUL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.44 | $1.57 | $0.875 | 29,776,422.0 | -28.51% |
| Nov, 2024 | $2.91 | $2.33 | $0.5799 | 30,090,854.0 | -19.24% |
| Oct, 2024 | $3.85 | $2.80 | $1.05 | 37,670,072.0 | -15.41% |
| Sep, 2024 | $3.75 | $2.02 | $1.73 | 85,736,745.0 | +22.42% |
| Aug, 2024 | $4.40 | $2.50 | $1.90 | 58,574,255.0 | -33.41% |
| Jul, 2024 | $5.08 | $3.70 | $1.38 | 39,074,106.0 | +5.50% |
| Jun, 2024 | $5.51 | $3.94 | $1.57 | 32,718,607.0 | -26.61% |
| May, 2024 | $6.64 | $5.25 | $1.39 | 35,776,689.0 | -2.68% |
| Apr, 2024 | $8.24 | $5.16 | $3.08 | 51,757,872.0 | -27.93% |
| Mar, 2024 | $8.73 | $7.15 | $1.58 | 26,510,584.0 | +6.15% |
| Feb, 2024 | $8.29 | $7.01 | $1.28 | 23,614,310.0 | -9.85% |
| Jan, 2024 | $9.44 | $7.54 | $1.90 | 29,671,716.0 | -16.20% |
5.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):