Skip to main content
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
24.44
-0.68 (-2.71%)
Nov 21, 2024, 4:00 PM EST - Market closed

VTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3625.4425.0725.1225.12-1.61%143,855
Nov 19, 202425.0725.7125.0725.5325.53-0.35%115,076
Nov 18, 202425.4225.9925.3025.6225.620.91%177,504
Nov 15, 202425.0225.4025.0225.3925.390.83%98,791
Nov 14, 202425.2625.3824.9825.1825.180.36%143,445
Nov 13, 202425.4625.5024.9925.0925.09-1.10%134,657
Nov 12, 202425.8525.8525.2925.3725.37-2.39%76,367
Nov 11, 202425.9526.0225.5525.9925.990.19%72,692
Nov 8, 202426.4126.4125.5125.9425.94-2.08%104,355
Nov 7, 202425.4626.4925.2526.4926.495.20%136,278
Nov 6, 202429.7529.7523.9225.1825.18-1.29%592,429
Nov 5, 202425.9926.2725.1125.5125.51-1.20%141,452
Nov 4, 202425.3326.2925.2725.8225.822.18%159,412
Nov 1, 202426.2626.2925.2625.2725.27-3.03%186,725
Oct 31, 202425.4926.2225.4026.0626.061.40%215,302
Oct 30, 202424.7025.9724.7025.7025.703.17%206,173
Oct 29, 202425.0925.5224.7124.9124.91-1.42%86,272
Oct 28, 202425.4225.6825.2525.2725.27-0.12%73,207
Oct 25, 202425.7326.1625.2225.3025.30-1.13%91,994
Oct 24, 202425.8226.1625.3525.5925.59-0.74%263,882
Oct 23, 202425.4825.8625.4825.7825.780.43%73,328
Oct 22, 202425.7225.9625.2625.6725.67-0.77%234,613
Oct 21, 202425.7326.0325.4725.8725.87-0.27%240,721
Oct 18, 202426.0726.0725.8425.9425.940.27%173,301
Oct 17, 202425.9025.9825.5525.8725.87-0.15%130,775
Oct 16, 202426.2526.4025.9025.9125.91-0.61%78,425
Oct 15, 202426.5026.5525.9226.0726.07-1.55%369,253
Oct 14, 202427.2227.3026.4826.4826.48-2.68%154,971
Oct 11, 202427.2327.2626.5627.2127.210.93%112,050
Oct 10, 202427.0727.3326.8826.9626.78-0.74%117,487
Oct 9, 202427.1227.5226.8927.1626.98-0.15%181,854
Oct 8, 202426.3927.3026.3027.2027.022.37%209,228
Oct 7, 202427.0527.1626.3726.5726.39-2.96%150,797
Oct 4, 202426.4727.7526.4727.3827.201.94%96,768
Oct 3, 202426.3026.9226.0926.8626.681.44%639,397
Oct 2, 202427.1527.1526.4326.4826.31-1.19%110,283
Oct 1, 202426.9027.1326.4226.8026.62-0.52%108,937
Sep 30, 202426.8927.4426.5926.9426.760.11%110,270
Sep 27, 202427.6527.6626.7726.9126.73-1.93%250,355
Sep 26, 202427.5827.8327.3627.4427.260.73%113,453
Sep 25, 202427.9627.9927.2427.2427.06-2.99%75,937
Sep 24, 202427.7828.2927.7828.0827.891.26%126,236
Sep 23, 202427.6227.8627.5427.7327.550.29%82,031
Sep 20, 202427.7827.9027.5727.6527.47-0.82%83,427
Sep 19, 202428.6628.6627.8127.8827.70-0.85%74,912
Sep 18, 202427.7328.3127.4128.1227.931.48%750,666
Sep 17, 202427.7727.8727.5027.7127.530.33%142,058
Sep 16, 202428.4128.6327.3427.6227.440.11%89,421
Sep 13, 202427.1527.6627.1527.5927.411.81%79,495
Sep 12, 202427.1027.3526.4927.1026.920.48%458,659
Sep 11, 202425.4626.9725.4226.9726.795.56%162,267
Sep 10, 202426.1526.1525.3025.5525.38-1.92%130,547
Sep 9, 202426.1726.2525.8526.0525.880.70%164,819
Sep 6, 202426.4026.4025.7125.8725.70-1.67%231,734
Sep 5, 202426.3526.4725.9726.3126.140.34%252,633
Sep 4, 202426.3926.8226.1426.2226.05-1.21%313,785
Sep 3, 202427.3027.3026.5226.5426.37-3.56%169,085
Aug 30, 202427.4027.6427.2427.5227.340.62%268,625
Aug 29, 202427.4427.7426.9427.3527.170.44%209,635
Aug 28, 202426.9427.4926.7527.2327.051.34%406,273
Aug 27, 202428.6728.6726.8026.8726.69-6.60%425,028
Aug 26, 202429.2529.2528.5228.7728.58-1.20%96,874
Aug 23, 202428.4429.2528.4429.1228.933.30%244,244
Aug 22, 202428.8128.8127.9728.1928.00-1.40%117,171
Aug 21, 202428.8228.8228.3628.5928.40-0.10%228,771
Aug 20, 202429.3829.5928.5528.6228.43-3.18%65,194
Aug 19, 202429.9730.0929.5629.5629.37-1.70%48,245
Aug 16, 202430.6330.6829.9330.0729.87-1.76%401,097
Aug 15, 202430.3130.7330.3030.6130.411.53%45,300
Aug 14, 202430.2130.4929.6730.1529.95-0.46%241,502
Aug 13, 202429.5430.6529.5430.2930.092.54%189,559
Aug 12, 202429.7829.8629.3129.5429.35-1.07%136,867
Aug 9, 202429.5630.0529.5629.8629.660.44%56,431
Aug 8, 202428.8629.7428.8629.7329.533.12%54,155
Aug 7, 202428.7228.9828.5228.8328.642.05%127,256
Aug 6, 202428.0028.5528.0028.2528.06-0.21%243,286
Aug 5, 202427.7728.5227.3028.3128.12-1.01%138,770
Aug 2, 202428.7229.1828.3628.6028.41-1.65%136,845
Aug 1, 202429.7029.7228.6029.0828.89-1.02%246,502
Jul 31, 202429.2029.5428.1929.3829.194.70%271,345
Jul 30, 202428.1828.3627.3028.0627.88-0.67%252,576
Jul 29, 202429.2629.2828.2528.2528.06-3.45%102,716
Jul 26, 202430.3430.3428.5929.2629.07-0.20%210,797
Jul 25, 202429.9930.1029.3229.3229.13-2.40%237,473
Jul 24, 202430.6630.7829.8130.0429.84-2.34%116,908
Jul 23, 202431.2031.2030.5830.7630.56-1.41%107,465
Jul 22, 202430.5131.3830.5131.2030.991.93%118,403
Jul 19, 202430.8430.8630.1830.6130.41-0.33%242,641
Jul 18, 202431.3731.4130.4830.7130.51-1.95%163,282
Jul 17, 202432.0432.3731.2831.3231.11-3.33%307,574
Jul 16, 202432.0132.4632.0132.4032.191.19%73,239
Jul 15, 202432.4832.4831.8332.0231.81-1.48%158,883
Jul 12, 202432.7532.8432.2532.5032.100.09%215,338
Jul 11, 202431.7332.7531.4432.4732.072.79%98,123
Jul 10, 202430.5731.5930.5631.5931.213.88%355,039
Jul 9, 202430.2430.5030.0730.4130.04-398,252
Jul 8, 202429.6730.5529.6730.4130.041.16%52,365
Jul 5, 202430.1830.2629.8330.0629.69-1.47%59,502
Jul 3, 202429.5030.5129.5030.5130.143.42%126,081
Jul 2, 202429.5930.0929.0729.5029.14-2.12%143,851