Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
25.70
+0.79 (3.17%)
Oct 30, 2024, 4:00 PM EDT - Market closed
VTMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 24.70 | 25.97 | 24.70 | 25.70 | 25.70 | 3.17% | 206,173 |
Oct 29, 2024 | 25.09 | 25.52 | 24.71 | 24.91 | 24.91 | -1.42% | 86,272 |
Oct 28, 2024 | 25.42 | 25.68 | 25.25 | 25.27 | 25.27 | -0.12% | 73,207 |
Oct 25, 2024 | 25.73 | 26.16 | 25.22 | 25.30 | 25.30 | -1.13% | 91,994 |
Oct 24, 2024 | 25.82 | 26.16 | 25.35 | 25.59 | 25.59 | -0.74% | 263,882 |
Oct 23, 2024 | 25.48 | 25.86 | 25.48 | 25.78 | 25.78 | 0.43% | 73,328 |
Oct 22, 2024 | 25.72 | 25.96 | 25.26 | 25.67 | 25.67 | -0.77% | 234,613 |
Oct 21, 2024 | 25.73 | 26.03 | 25.47 | 25.87 | 25.87 | -0.27% | 240,721 |
Oct 18, 2024 | 26.07 | 26.07 | 25.84 | 25.94 | 25.94 | 0.27% | 173,301 |
Oct 17, 2024 | 25.90 | 25.98 | 25.55 | 25.87 | 25.87 | -0.15% | 130,775 |
Oct 16, 2024 | 26.25 | 26.40 | 25.90 | 25.91 | 25.91 | -0.61% | 78,425 |
Oct 15, 2024 | 26.50 | 26.55 | 25.92 | 26.07 | 26.07 | -1.55% | 369,253 |
Oct 14, 2024 | 27.22 | 27.30 | 26.48 | 26.48 | 26.48 | -2.68% | 154,971 |
Oct 11, 2024 | 27.23 | 27.26 | 26.56 | 27.21 | 27.21 | 0.93% | 112,050 |
Oct 10, 2024 | 27.07 | 27.33 | 26.88 | 26.96 | 26.78 | -0.74% | 117,487 |
Oct 9, 2024 | 27.12 | 27.52 | 26.89 | 27.16 | 26.98 | -0.15% | 181,854 |
Oct 8, 2024 | 26.39 | 27.30 | 26.30 | 27.20 | 27.02 | 2.37% | 209,228 |
Oct 7, 2024 | 27.05 | 27.16 | 26.37 | 26.57 | 26.39 | -2.96% | 150,797 |
Oct 4, 2024 | 26.47 | 27.75 | 26.47 | 27.38 | 27.20 | 1.94% | 96,768 |
Oct 3, 2024 | 26.30 | 26.92 | 26.09 | 26.86 | 26.68 | 1.44% | 639,397 |
Oct 2, 2024 | 27.15 | 27.15 | 26.43 | 26.48 | 26.31 | -1.19% | 110,283 |
Oct 1, 2024 | 26.90 | 27.13 | 26.42 | 26.80 | 26.62 | -0.52% | 108,937 |
Sep 30, 2024 | 26.89 | 27.44 | 26.59 | 26.94 | 26.76 | 0.11% | 110,270 |
Sep 27, 2024 | 27.65 | 27.66 | 26.77 | 26.91 | 26.73 | -1.93% | 250,355 |
Sep 26, 2024 | 27.58 | 27.83 | 27.36 | 27.44 | 27.26 | 0.73% | 113,453 |
Sep 25, 2024 | 27.96 | 27.99 | 27.24 | 27.24 | 27.06 | -2.99% | 75,937 |
Sep 24, 2024 | 27.78 | 28.29 | 27.78 | 28.08 | 27.89 | 1.26% | 126,236 |
Sep 23, 2024 | 27.62 | 27.86 | 27.54 | 27.73 | 27.55 | 0.29% | 82,031 |
Sep 20, 2024 | 27.78 | 27.90 | 27.57 | 27.65 | 27.47 | -0.82% | 83,427 |
Sep 19, 2024 | 28.66 | 28.66 | 27.81 | 27.88 | 27.70 | -0.85% | 74,912 |
Sep 18, 2024 | 27.73 | 28.31 | 27.41 | 28.12 | 27.93 | 1.48% | 750,666 |
Sep 17, 2024 | 27.77 | 27.87 | 27.50 | 27.71 | 27.53 | 0.33% | 142,058 |
Sep 16, 2024 | 28.41 | 28.63 | 27.34 | 27.62 | 27.44 | 0.11% | 89,421 |
Sep 13, 2024 | 27.15 | 27.66 | 27.15 | 27.59 | 27.41 | 1.81% | 79,495 |
Sep 12, 2024 | 27.10 | 27.35 | 26.49 | 27.10 | 26.92 | 0.48% | 458,659 |
Sep 11, 2024 | 25.46 | 26.97 | 25.42 | 26.97 | 26.79 | 5.56% | 162,267 |
Sep 10, 2024 | 26.15 | 26.15 | 25.30 | 25.55 | 25.38 | -1.92% | 130,547 |
Sep 9, 2024 | 26.17 | 26.25 | 25.85 | 26.05 | 25.88 | 0.70% | 164,819 |
Sep 6, 2024 | 26.40 | 26.40 | 25.71 | 25.87 | 25.70 | -1.67% | 231,734 |
Sep 5, 2024 | 26.35 | 26.47 | 25.97 | 26.31 | 26.14 | 0.34% | 252,633 |
Sep 4, 2024 | 26.39 | 26.82 | 26.14 | 26.22 | 26.05 | -1.21% | 313,785 |
Sep 3, 2024 | 27.30 | 27.30 | 26.52 | 26.54 | 26.37 | -3.56% | 169,085 |
Aug 30, 2024 | 27.40 | 27.64 | 27.24 | 27.52 | 27.34 | 0.62% | 268,625 |
Aug 29, 2024 | 27.44 | 27.74 | 26.94 | 27.35 | 27.17 | 0.44% | 209,635 |
Aug 28, 2024 | 26.94 | 27.49 | 26.75 | 27.23 | 27.05 | 1.34% | 406,273 |
Aug 27, 2024 | 28.67 | 28.67 | 26.80 | 26.87 | 26.69 | -6.60% | 425,028 |
Aug 26, 2024 | 29.25 | 29.25 | 28.52 | 28.77 | 28.58 | -1.20% | 96,874 |
Aug 23, 2024 | 28.44 | 29.25 | 28.44 | 29.12 | 28.93 | 3.30% | 244,244 |
Aug 22, 2024 | 28.81 | 28.81 | 27.97 | 28.19 | 28.00 | -1.40% | 117,171 |
Aug 21, 2024 | 28.82 | 28.82 | 28.36 | 28.59 | 28.40 | -0.10% | 228,771 |
Aug 20, 2024 | 29.38 | 29.59 | 28.55 | 28.62 | 28.43 | -3.18% | 65,194 |
Aug 19, 2024 | 29.97 | 30.09 | 29.56 | 29.56 | 29.37 | -1.70% | 48,245 |
Aug 16, 2024 | 30.63 | 30.68 | 29.93 | 30.07 | 29.87 | -1.76% | 401,097 |
Aug 15, 2024 | 30.31 | 30.73 | 30.30 | 30.61 | 30.41 | 1.53% | 45,300 |
Aug 14, 2024 | 30.21 | 30.49 | 29.67 | 30.15 | 29.95 | -0.46% | 241,502 |
Aug 13, 2024 | 29.54 | 30.65 | 29.54 | 30.29 | 30.09 | 2.54% | 189,559 |
Aug 12, 2024 | 29.78 | 29.86 | 29.31 | 29.54 | 29.35 | -1.07% | 136,867 |
Aug 9, 2024 | 29.56 | 30.05 | 29.56 | 29.86 | 29.66 | 0.44% | 56,431 |
Aug 8, 2024 | 28.86 | 29.74 | 28.86 | 29.73 | 29.53 | 3.12% | 54,155 |
Aug 7, 2024 | 28.72 | 28.98 | 28.52 | 28.83 | 28.64 | 2.05% | 127,256 |
Aug 6, 2024 | 28.00 | 28.55 | 28.00 | 28.25 | 28.06 | -0.21% | 243,286 |
Aug 5, 2024 | 27.77 | 28.52 | 27.30 | 28.31 | 28.12 | -1.01% | 138,770 |
Aug 2, 2024 | 28.72 | 29.18 | 28.36 | 28.60 | 28.41 | -1.65% | 136,845 |
Aug 1, 2024 | 29.70 | 29.72 | 28.60 | 29.08 | 28.89 | -1.02% | 246,502 |
Jul 31, 2024 | 29.20 | 29.54 | 28.19 | 29.38 | 29.19 | 4.70% | 271,345 |
Jul 30, 2024 | 28.18 | 28.36 | 27.30 | 28.06 | 27.88 | -0.67% | 252,576 |
Jul 29, 2024 | 29.26 | 29.28 | 28.25 | 28.25 | 28.06 | -3.45% | 102,716 |
Jul 26, 2024 | 30.34 | 30.34 | 28.59 | 29.26 | 29.07 | -0.20% | 210,797 |
Jul 25, 2024 | 29.99 | 30.10 | 29.32 | 29.32 | 29.13 | -2.40% | 237,473 |
Jul 24, 2024 | 30.66 | 30.78 | 29.81 | 30.04 | 29.84 | -2.34% | 116,908 |
Jul 23, 2024 | 31.20 | 31.20 | 30.58 | 30.76 | 30.56 | -1.41% | 107,465 |
Jul 22, 2024 | 30.51 | 31.38 | 30.51 | 31.20 | 30.99 | 1.93% | 118,403 |
Jul 19, 2024 | 30.84 | 30.86 | 30.18 | 30.61 | 30.41 | -0.33% | 242,641 |
Jul 18, 2024 | 31.37 | 31.41 | 30.48 | 30.71 | 30.51 | -1.95% | 163,282 |
Jul 17, 2024 | 32.04 | 32.37 | 31.28 | 31.32 | 31.11 | -3.33% | 307,574 |
Jul 16, 2024 | 32.01 | 32.46 | 32.01 | 32.40 | 32.19 | 1.19% | 73,239 |
Jul 15, 2024 | 32.48 | 32.48 | 31.83 | 32.02 | 31.81 | -1.48% | 158,883 |
Jul 12, 2024 | 32.75 | 32.84 | 32.25 | 32.50 | 32.10 | 0.09% | 215,338 |
Jul 11, 2024 | 31.73 | 32.75 | 31.44 | 32.47 | 32.07 | 2.79% | 98,123 |
Jul 10, 2024 | 30.57 | 31.59 | 30.56 | 31.59 | 31.21 | 3.88% | 355,039 |
Jul 9, 2024 | 30.24 | 30.50 | 30.07 | 30.41 | 30.04 | - | 398,252 |
Jul 8, 2024 | 29.67 | 30.55 | 29.67 | 30.41 | 30.04 | 1.16% | 52,365 |
Jul 5, 2024 | 30.18 | 30.26 | 29.83 | 30.06 | 29.69 | -1.47% | 59,502 |
Jul 3, 2024 | 29.50 | 30.51 | 29.50 | 30.51 | 30.14 | 3.42% | 126,081 |
Jul 2, 2024 | 29.59 | 30.09 | 29.07 | 29.50 | 29.14 | -2.12% | 143,851 |
Jul 1, 2024 | 29.99 | 30.24 | 29.60 | 30.14 | 29.77 | 0.50% | 123,689 |
Jun 28, 2024 | 30.32 | 30.57 | 29.90 | 29.99 | 29.62 | -0.03% | 251,202 |
Jun 27, 2024 | 30.03 | 30.23 | 29.70 | 30.00 | 29.63 | -0.33% | 149,180 |
Jun 26, 2024 | 30.69 | 30.69 | 30.01 | 30.10 | 29.73 | -2.46% | 74,365 |
Jun 25, 2024 | 31.71 | 31.71 | 30.26 | 30.86 | 30.48 | -2.09% | 149,725 |
Jun 24, 2024 | 31.57 | 31.84 | 31.18 | 31.52 | 31.14 | 0.70% | 202,130 |
Jun 21, 2024 | 31.12 | 31.40 | 31.00 | 31.30 | 30.92 | 0.81% | 927,481 |
Jun 20, 2024 | 30.58 | 31.28 | 30.58 | 31.05 | 30.67 | 1.44% | 204,668 |
Jun 18, 2024 | 29.90 | 30.76 | 29.90 | 30.61 | 30.24 | 2.37% | 344,477 |
Jun 17, 2024 | 30.13 | 30.16 | 29.83 | 29.90 | 29.54 | -0.93% | 101,232 |
Jun 14, 2024 | 30.54 | 30.54 | 29.93 | 30.18 | 29.81 | -1.57% | 166,566 |
Jun 13, 2024 | 31.32 | 31.38 | 30.36 | 30.66 | 30.29 | -1.22% | 99,703 |
Jun 12, 2024 | 31.75 | 31.75 | 30.72 | 31.04 | 30.66 | -1.12% | 424,564 |
Jun 11, 2024 | 30.97 | 31.83 | 30.88 | 31.39 | 31.01 | 0.67% | 238,519 |
Jun 10, 2024 | 30.58 | 31.56 | 30.11 | 31.18 | 30.80 | 1.17% | 269,194 |