Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free AZUL Stock Alerts

Azul (AZUL) Stock Chart & Stock Price History

Azul logo
$6.62 +0.05 (+0.78%)
Closing price 09/17/2026 03:58 PM Eastern
Extended Trading
$6.62 0.00 (0.00%)
As of 09/17/2026 05:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Azul Stock Price Performance

The Azul (AZUL) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 12.26%, reflecting recent market activity.

As of the latest close, Azul traded at $6.62 with a market cap of $1.22 billion and volume of 606,767 shares.

Receive AZUL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Azul and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.27%
1 Month
Performance
-12.26%

AZUL Stock Chart for Friday, September, 18, 2026

AZUL Chart by TradingView

Azul Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/17/2026$6.64$6.62
-0.29%		$6.70$6.40606,767 shs$1.22 billion
09/16/2026$6.52$6.64
+1.81%		$6.73$6.5416,347 shs$1.22 billion
09/15/2026$6.68$6.52
-2.32%		$6.80$6.50102,538 shs$1.20 billion
09/14/2026$6.85$6.68
-2.45%		$6.80$6.6039,877 shs$1.23 billion
09/11/2026$7.04$6.85
-2.78%		$7.11$6.80121,450 shs$1.26 billion
09/10/2026$7.11$7.04
-0.93%		$7.18$7.0057,575 shs$1.30 billion
09/09/2026$7.36$7.11
-3.45%		$7.45$7.0935,334 shs$1.31 billion
09/08/2026$7.48$7.36
-1.63%		$7.59$7.1316,767 shs$1.36 billion
09/07/2026$7.48$7.48$7.57$7.1011,382 shs$1.38 billion
09/04/2026$7.28$7.48
+2.79%		$7.57$7.1011,382 shs$1.38 billion
09/03/2026$7.41$7.28
-1.81%		$7.49$7.2321,447 shs$1.34 billion
09/02/2026$7.17$7.41
+3.40%		$7.53$7.2148,865 shs$1.37 billion
09/01/2026$7.58$7.17
-5.41%		$7.51$7.1479,335 shs$1.32 billion
08/31/2026$7.40$7.58
+2.43%		$7.62$7.08144,380 shs$1.40 billion
08/28/2026$7.52$7.40
-1.61%		$7.48$7.2843,401 shs$1.36 billion
08/27/2026$7.53$7.52
-0.12%		$7.61$7.37268,059 shs$1.39 billion
08/26/2026$7.73$7.53
-2.60%		$7.74$7.4834,106 shs$1.39 billion
08/25/2026$7.51$7.73
+3.00%		$8.00$7.3275,970 shs$1.42 billion
08/24/2026$7.81$7.51
-3.89%		$7.55$7.35175,582 shs$1.38 billion
08/21/2026$7.63$7.81
+2.36%		$8.09$7.40803,615 shs$1.44 billion
08/20/2026$7.60$7.63
+0.39%		$7.81$7.4824,240 shs$1.41 billion
08/19/2026$7.55$7.60
+0.72%		$7.90$7.602,407 shs$1.40 billion
08/18/2026$7.91$7.55
-4.60%		$7.98$7.3216,012 shs$1.39 billion
08/17/2026$8.30$7.91
-4.68%		$8.14$7.8249,611 shs$1.46 billion
Related Companies

This page (NYSE:AZUL) was last updated on 9/17/2026 by MarketBeat.com Staff.
From Our Partners
Iran War: Why Is Trump Protecting THEM?
A powerful Middle Eastern government is reportedly seeking US intelligence, targeting help, and military prote...
Banyan Hill Publishing | Sponsoredtc pixel
Gold Miners Post Record Cash Flow Even as Prices Pull Back
The four largest gold miners are generating record free cash flow, even with gold pulling back from recent hig...
Golden Portfolio | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
$747 million in one quarter - with a 60% cash-flow target
The company posted $747 million in net income last quarter and plans to return at least 60% of 2026 free cash ...
Monument Traders Alliance | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
“This is the Perfect Tech Stock”
Jeff Brown, the tech investor who identified Nvidia in 2016 before its 37,000% run, has flagged a new AI compa...
Brownstone Research | Sponsoredtc pixel
Musk says UBI is coming. I say it's already here.
Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...
Freedom Financial | Sponsoredtc pixel