Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
23.72
+0.73 (3.18%)
Mar 5, 2025, 4:00 PM EST - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 23.28 | 23.82 | 23.11 | 23.72 | 23.72 | 3.18% | 114,804 |
| Mar 4, 2025 | 23.08 | 23.27 | 22.56 | 22.99 | 22.99 | -1.16% | 1,857,446 |
| Mar 3, 2025 | 23.65 | 23.88 | 23.19 | 23.26 | 23.26 | -0.34% | 148,961 |
| Feb 28, 2025 | 23.67 | 23.77 | 23.14 | 23.34 | 23.34 | -1.35% | 163,662 |
| Feb 27, 2025 | 24.02 | 24.03 | 23.28 | 23.66 | 23.66 | -1.13% | 277,202 |
| Feb 26, 2025 | 23.79 | 23.99 | 23.38 | 23.93 | 23.93 | 0.93% | 349,348 |
| Feb 25, 2025 | 24.19 | 24.42 | 23.57 | 23.71 | 23.71 | -1.45% | 312,979 |
| Feb 24, 2025 | 24.66 | 24.66 | 23.50 | 24.06 | 24.06 | -1.64% | 943,823 |
| Feb 21, 2025 | 24.99 | 25.09 | 24.32 | 24.46 | 24.46 | -1.69% | 244,057 |
| Feb 20, 2025 | 24.99 | 25.09 | 24.28 | 24.88 | 24.88 | -0.08% | 305,156 |
| Feb 19, 2025 | 26.63 | 27.24 | 24.88 | 24.90 | 24.90 | -7.16% | 335,281 |
| Feb 18, 2025 | 26.76 | 27.14 | 26.56 | 26.82 | 26.82 | -0.33% | 204,896 |
| Feb 14, 2025 | 27.01 | 27.25 | 26.82 | 26.91 | 26.91 | -0.07% | 71,492 |
| Feb 13, 2025 | 26.49 | 26.93 | 26.49 | 26.93 | 26.93 | 1.62% | 62,650 |
| Feb 12, 2025 | 25.95 | 26.70 | 25.95 | 26.50 | 26.50 | 0.95% | 56,309 |
| Feb 11, 2025 | 26.24 | 26.52 | 26.11 | 26.25 | 26.25 | -0.64% | 49,661 |
| Feb 10, 2025 | 26.45 | 26.50 | 26.19 | 26.42 | 26.42 | -0.19% | 67,651 |
| Feb 7, 2025 | 26.42 | 26.67 | 25.93 | 26.47 | 26.47 | -0.64% | 194,658 |
| Feb 6, 2025 | 26.43 | 26.66 | 26.16 | 26.64 | 26.64 | 0.64% | 319,742 |
| Feb 5, 2025 | 27.06 | 27.06 | 26.24 | 26.47 | 26.47 | -1.27% | 379,600 |
| Feb 4, 2025 | 26.69 | 27.15 | 26.36 | 26.81 | 26.81 | 0.68% | 477,064 |
| Feb 3, 2025 | 25.77 | 27.81 | 25.46 | 26.63 | 26.63 | 1.49% | 441,384 |
| Jan 31, 2025 | 26.75 | 26.95 | 26.11 | 26.24 | 26.24 | -2.81% | 308,243 |
| Jan 30, 2025 | 26.34 | 27.34 | 26.34 | 27.00 | 27.00 | 3.05% | 306,776 |
| Jan 29, 2025 | 26.30 | 26.68 | 25.84 | 26.20 | 26.20 | -1.21% | 318,970 |
| Jan 28, 2025 | 25.23 | 26.68 | 25.10 | 26.52 | 26.52 | 5.41% | 696,349 |
| Jan 27, 2025 | 25.12 | 25.38 | 25.02 | 25.16 | 25.16 | -0.47% | 42,874 |
| Jan 24, 2025 | 25.46 | 25.47 | 25.13 | 25.28 | 25.28 | 0.52% | 46,167 |
| Jan 23, 2025 | 24.63 | 25.45 | 24.46 | 25.15 | 25.15 | 1.62% | 73,836 |
| Jan 22, 2025 | 24.17 | 25.05 | 24.17 | 24.75 | 24.75 | 1.56% | 109,409 |
| Jan 21, 2025 | 23.91 | 24.53 | 23.91 | 24.37 | 24.37 | 1.54% | 43,452 |
| Jan 17, 2025 | 24.00 | 24.46 | 23.98 | 24.00 | 24.00 | 0.17% | 56,613 |
| Jan 16, 2025 | 24.17 | 24.23 | 23.83 | 23.96 | 23.96 | -1.44% | 210,492 |
| Jan 15, 2025 | 24.54 | 24.62 | 24.26 | 24.31 | 24.31 | 1.00% | 63,128 |
| Jan 14, 2025 | 23.53 | 24.15 | 23.41 | 24.07 | 24.07 | 1.86% | 133,587 |
| Jan 13, 2025 | 23.42 | 23.68 | 23.22 | 23.63 | 23.45 | 0.21% | 124,442 |
| Jan 10, 2025 | 24.67 | 24.67 | 23.45 | 23.58 | 23.40 | -4.42% | 81,732 |
| Jan 8, 2025 | 25.60 | 25.60 | 24.61 | 24.67 | 24.48 | -4.05% | 156,790 |
| Jan 7, 2025 | 25.89 | 25.99 | 25.60 | 25.71 | 25.51 | 0.31% | 37,125 |
| Jan 6, 2025 | 25.62 | 26.06 | 25.51 | 25.63 | 25.43 | 1.18% | 67,124 |
| Jan 3, 2025 | 25.89 | 25.89 | 25.27 | 25.33 | 25.13 | -1.97% | 43,994 |
| Jan 2, 2025 | 25.80 | 25.91 | 25.55 | 25.84 | 25.64 | 0.94% | 64,427 |
| Dec 31, 2024 | 25.64 | 26.03 | 25.39 | 25.60 | 25.40 | -0.47% | 105,496 |
| Dec 30, 2024 | 26.17 | 26.17 | 25.61 | 25.72 | 25.52 | -1.87% | 169,752 |
| Dec 27, 2024 | 26.15 | 26.65 | 25.95 | 26.21 | 26.01 | -0.15% | 125,102 |
| Dec 26, 2024 | 26.49 | 26.49 | 25.94 | 26.25 | 26.05 | 0.38% | 76,514 |
| Dec 24, 2024 | 26.25 | 26.26 | 25.88 | 26.15 | 25.95 | 1.71% | 64,910 |
| Dec 23, 2024 | 25.90 | 26.16 | 25.43 | 25.71 | 25.51 | -0.96% | 140,919 |
| Dec 20, 2024 | 25.30 | 26.23 | 25.30 | 25.96 | 25.76 | 2.73% | 163,469 |
| Dec 19, 2024 | 25.30 | 25.87 | 25.18 | 25.27 | 25.07 | 0.48% | 159,345 |