Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
27.45
+0.53 (1.97%)
Sep 22, 2025, 3:37 PM EDT - Market open
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 26.95 | 27.47 | 26.95 | 27.41 | - | 1.82% | 93,876 |
| Sep 19, 2025 | 26.35 | 27.01 | 26.35 | 26.92 | 26.92 | 1.70% | 100,278 |
| Sep 18, 2025 | 26.96 | 26.96 | 26.12 | 26.47 | 26.47 | -1.93% | 172,952 |
| Sep 17, 2025 | 26.95 | 27.31 | 26.84 | 26.99 | 26.99 | 0.41% | 257,896 |
| Sep 16, 2025 | 27.13 | 27.13 | 26.68 | 26.88 | 26.88 | -1.36% | 85,620 |
| Sep 15, 2025 | 27.86 | 27.99 | 27.10 | 27.25 | 27.25 | -2.54% | 68,078 |
| Sep 12, 2025 | 28.08 | 28.21 | 27.84 | 27.96 | 27.96 | -0.60% | 77,442 |
| Sep 11, 2025 | 28.47 | 28.54 | 28.03 | 28.13 | 28.13 | -0.14% | 137,246 |
| Sep 10, 2025 | 28.14 | 28.51 | 28.05 | 28.17 | 28.17 | 0.61% | 174,006 |
| Sep 9, 2025 | 28.27 | 28.31 | 27.77 | 28.00 | 28.00 | -1.13% | 69,952 |
| Sep 8, 2025 | 28.12 | 28.44 | 27.90 | 28.32 | 28.32 | 0.35% | 36,162 |
| Sep 5, 2025 | 27.96 | 28.26 | 27.80 | 28.22 | 28.22 | 1.84% | 78,179 |
| Sep 4, 2025 | 27.58 | 27.73 | 27.39 | 27.71 | 27.71 | 0.51% | 163,657 |
| Sep 3, 2025 | 27.67 | 27.75 | 27.43 | 27.57 | 27.57 | -0.14% | 32,794 |
| Sep 2, 2025 | 27.13 | 27.75 | 27.13 | 27.61 | 27.61 | 0.55% | 58,080 |
| Aug 29, 2025 | 27.79 | 27.79 | 27.36 | 27.46 | 27.46 | -1.72% | 266,445 |
| Aug 28, 2025 | 27.79 | 28.03 | 27.49 | 27.94 | 27.94 | 0.90% | 96,650 |
| Aug 27, 2025 | 27.35 | 27.72 | 27.15 | 27.69 | 27.69 | 1.02% | 205,386 |
| Aug 26, 2025 | 27.91 | 28.09 | 27.28 | 27.41 | 27.41 | -2.14% | 60,486 |
| Aug 25, 2025 | 28.49 | 28.59 | 27.98 | 28.01 | 28.01 | -1.89% | 32,940 |
| Aug 22, 2025 | 28.50 | 28.71 | 28.45 | 28.55 | 28.55 | 1.49% | 37,203 |
| Aug 21, 2025 | 27.96 | 28.31 | 27.96 | 28.13 | 28.13 | -0.21% | 21,408 |
| Aug 20, 2025 | 28.55 | 28.66 | 28.15 | 28.19 | 28.19 | -0.98% | 38,162 |
| Aug 19, 2025 | 28.33 | 28.56 | 28.18 | 28.47 | 28.47 | - | 93,063 |
| Aug 18, 2025 | 28.38 | 28.47 | 28.19 | 28.47 | 28.47 | -0.14% | 27,916 |
| Aug 15, 2025 | 28.50 | 28.93 | 28.43 | 28.51 | 28.51 | 0.04% | 79,634 |
| Aug 14, 2025 | 28.80 | 28.81 | 28.44 | 28.50 | 28.50 | -1.52% | 42,670 |
| Aug 13, 2025 | 28.45 | 28.94 | 28.45 | 28.94 | 28.94 | 1.40% | 53,682 |
| Aug 12, 2025 | 28.36 | 28.69 | 28.24 | 28.54 | 28.54 | 0.81% | 47,903 |
| Aug 11, 2025 | 28.42 | 28.62 | 28.02 | 28.31 | 28.31 | -0.49% | 59,390 |
| Aug 8, 2025 | 28.57 | 28.82 | 28.39 | 28.45 | 28.45 | -0.70% | 44,240 |
| Aug 7, 2025 | 28.38 | 28.78 | 28.34 | 28.65 | 28.65 | 1.31% | 42,992 |
| Aug 6, 2025 | 28.46 | 28.58 | 28.20 | 28.28 | 28.28 | -0.14% | 67,856 |
| Aug 5, 2025 | 28.20 | 28.32 | 27.99 | 28.32 | 28.32 | 0.96% | 140,963 |
| Aug 4, 2025 | 28.19 | 28.45 | 27.83 | 28.05 | 28.05 | 0.18% | 86,570 |
| Aug 1, 2025 | 28.22 | 28.35 | 27.60 | 28.00 | 28.00 | -0.32% | 101,494 |
| Jul 31, 2025 | 27.50 | 28.28 | 27.43 | 28.09 | 28.09 | 1.66% | 107,764 |
| Jul 30, 2025 | 27.84 | 28.05 | 27.36 | 27.63 | 27.63 | -0.43% | 129,938 |
| Jul 29, 2025 | 27.27 | 27.94 | 26.96 | 27.75 | 27.75 | 2.66% | 135,365 |
| Jul 28, 2025 | 26.39 | 27.29 | 26.39 | 27.03 | 27.03 | 1.46% | 85,819 |
| Jul 25, 2025 | 25.28 | 26.79 | 25.28 | 26.64 | 26.64 | 0.45% | 129,985 |
| Jul 24, 2025 | 26.24 | 26.73 | 26.24 | 26.52 | 26.52 | 0.45% | 80,260 |
| Jul 23, 2025 | 25.59 | 26.41 | 25.49 | 26.40 | 26.40 | 3.33% | 147,671 |
| Jul 22, 2025 | 25.81 | 25.85 | 25.48 | 25.55 | 25.55 | -0.51% | 98,310 |
| Jul 21, 2025 | 26.02 | 26.02 | 25.55 | 25.68 | 25.68 | -0.85% | 156,297 |
| Jul 18, 2025 | 25.84 | 26.08 | 25.70 | 25.90 | 25.90 | 0.58% | 107,664 |
| Jul 17, 2025 | 25.94 | 25.94 | 25.48 | 25.75 | 25.75 | -0.62% | 283,191 |
| Jul 16, 2025 | 25.50 | 26.26 | 25.24 | 25.91 | 25.91 | 2.13% | 580,861 |
| Jul 15, 2025 | 25.32 | 25.46 | 24.99 | 25.37 | 25.37 | 0.91% | 94,663 |
| Jul 14, 2025 | 25.87 | 25.87 | 25.06 | 25.14 | 25.14 | -3.08% | 105,457 |