Skip to main content
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
23.26
-1.63 (-6.55%)
At close: Apr 4, 2025, 4:00 PM
24.89
+1.63 (7.01%)
After-hours: Apr 4, 2025, 6:15 PM EDT

VTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202524.2624.3023.0523.2623.26-6.55%148,878
Apr 3, 202522.6025.1522.4924.8924.899.17%397,549
Apr 2, 202522.6322.9822.6322.8022.80-0.13%52,304
Apr 1, 202522.6322.8422.3022.8322.830.09%117,823
Mar 31, 202522.8023.0022.6222.8122.81-1.04%134,635
Mar 28, 202523.1323.4222.8723.0523.05-1.07%122,900
Mar 27, 202523.5723.5823.1023.3023.30-1.81%100,037
Mar 26, 202524.0824.2423.7223.7323.73-1.33%71,232
Mar 25, 202523.6424.2423.6424.0524.052.60%110,800
Mar 24, 202523.2723.6622.6723.4423.44-0.51%101,734
Mar 21, 202523.3923.6123.0823.5623.56-0.51%137,917
Mar 20, 202523.3023.8823.3023.6823.680.25%338,800
Mar 19, 202523.0623.8323.0623.6223.622.12%79,900
Mar 18, 202523.4023.4023.0023.1323.13-2.41%83,700
Mar 17, 202523.0923.8422.8023.7023.701.85%191,100
Mar 14, 202522.9923.6422.9923.2723.272.20%76,136
Mar 13, 202522.6722.9122.1022.7722.77-0.52%121,016
Mar 12, 202523.9924.0822.6822.8922.89-4.47%220,500
Mar 11, 202524.2624.5123.6323.9623.96-1.44%87,600
Mar 10, 202524.3824.6924.0824.3124.31-1.42%80,400
Mar 7, 202524.5124.9023.7724.6624.660.33%76,335
Mar 6, 202523.6024.7223.5124.5824.583.63%132,324
Mar 5, 202523.2823.8223.1123.7223.723.18%114,804
Mar 4, 202523.0823.2722.5622.9922.99-1.16%1,857,446
Mar 3, 202523.6523.8823.1923.2623.26-0.34%149,000
Feb 28, 202523.6723.7723.1423.3423.34-1.35%163,700
Feb 27, 202524.0224.0323.2823.6623.66-1.13%277,202
Feb 26, 202523.7923.9923.3823.9323.930.93%349,348
Feb 25, 202524.1924.4223.5723.7123.71-1.45%313,000
Feb 24, 202524.6624.6623.5024.0624.06-1.64%943,823
Feb 21, 202524.9925.0924.3224.4624.46-1.69%244,100
Feb 20, 202524.9925.0924.2824.8824.88-0.08%305,156
Feb 19, 202526.6327.2424.8824.9024.90-7.16%335,300
Feb 18, 202526.7627.1326.5626.8226.82-0.33%204,900
Feb 14, 202527.0127.2526.8226.9126.91-0.07%71,500
Feb 13, 202526.4926.9326.4926.9326.931.62%62,700
Feb 12, 202525.9526.7025.9526.5026.500.95%56,309
Feb 11, 202526.2426.5226.1126.2526.25-0.64%49,700
Feb 10, 202526.4526.5026.1926.4226.42-0.19%67,700
Feb 7, 202526.4226.6725.9326.4726.47-0.64%194,700
Feb 6, 202526.4326.6626.1626.6426.640.64%319,742
Feb 5, 202527.0627.0626.2426.4726.47-1.27%379,600
Feb 4, 202526.6927.1526.3626.8126.810.68%477,100
Feb 3, 202525.7727.8125.4626.6326.631.49%441,400
Jan 31, 202526.7526.9526.1126.2426.24-2.81%308,243
Jan 30, 202526.3427.3426.3427.0027.003.05%306,800
Jan 29, 202526.3026.6825.8426.2026.20-1.21%318,970
Jan 28, 202525.2326.6825.1026.5226.525.41%696,349
Jan 27, 202525.1225.3825.0225.1625.16-0.47%42,900
Jan 24, 202525.4625.4725.1325.2825.280.52%46,200