Skip to main content
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
25.96
+0.69 (2.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

VTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.3026.2325.3025.9625.962.73%163,469
Dec 19, 202425.3025.8725.1825.2725.270.48%159,345
Dec 18, 202426.0926.0925.1325.1525.15-3.19%186,878
Dec 17, 202425.6226.2425.5825.9825.981.56%114,735
Dec 16, 202425.1026.0025.0725.5825.581.43%216,175
Dec 13, 202424.9925.5124.9025.2225.220.24%260,048
Dec 12, 202425.0125.4024.7425.1625.160.16%87,046
Dec 11, 202425.2225.2924.8525.1225.12-0.59%145,206
Dec 10, 202425.2525.5124.9925.2725.27-0.28%139,965
Dec 9, 202425.1525.8024.9725.3425.342.01%96,448
Dec 6, 202425.2825.2824.5124.8424.84-0.80%169,183
Dec 5, 202423.9025.2223.9025.0425.044.03%170,565
Dec 4, 202424.2824.5123.9724.0724.07-1.07%174,608
Dec 3, 202423.9724.7423.9724.3324.331.50%208,613
Dec 2, 202424.0324.1123.4123.9723.97-0.54%185,257
Nov 29, 202423.7624.2623.7324.1024.102.82%213,158
Nov 27, 202423.9624.7023.3223.4423.44-2.25%270,466
Nov 26, 202424.5924.5923.6523.9823.98-2.99%202,870
Nov 25, 202424.3025.0024.1324.7224.721.73%116,524
Nov 22, 202424.4024.4823.7724.3024.30-0.57%150,890
Nov 21, 202425.1825.1824.3924.4424.44-2.71%122,014
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