Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
27.05
+0.33 (1.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.72 | 27.22 | 26.55 | 26.98 | 26.98 | 0.97% | 255,932 |
| Apr 24, 2025 | 24.37 | 27.16 | 24.37 | 26.72 | 26.72 | 4.37% | 272,011 |
| Apr 23, 2025 | 25.11 | 25.83 | 24.99 | 25.60 | 25.60 | 3.31% | 381,057 |
| Apr 22, 2025 | 24.47 | 25.02 | 24.16 | 24.78 | 24.78 | 2.44% | 885,343 |
| Apr 21, 2025 | 24.11 | 24.38 | 23.79 | 24.19 | 24.19 | -0.33% | 182,511 |
| Apr 17, 2025 | 23.43 | 24.50 | 23.43 | 24.27 | 24.27 | 3.90% | 257,556 |
| Apr 16, 2025 | 22.92 | 23.56 | 22.92 | 23.36 | 23.36 | 1.79% | 294,857 |
| Apr 15, 2025 | 23.46 | 23.46 | 22.86 | 22.95 | 22.95 | -1.50% | 72,635 |
| Apr 14, 2025 | 22.99 | 23.49 | 22.83 | 23.30 | 23.30 | 1.39% | 64,956 |
| Apr 11, 2025 | 22.65 | 23.24 | 22.60 | 22.98 | 22.78 | 2.18% | 63,689 |
| Apr 10, 2025 | 22.88 | 23.15 | 22.25 | 22.49 | 22.29 | -2.47% | 81,122 |
| Apr 9, 2025 | 21.76 | 23.29 | 21.30 | 23.06 | 22.86 | 5.73% | 327,938 |
| Apr 8, 2025 | 22.76 | 23.02 | 21.78 | 21.81 | 21.62 | -0.41% | 242,338 |
| Apr 7, 2025 | 22.75 | 22.93 | 21.69 | 21.90 | 21.71 | -5.85% | 218,321 |
| Apr 4, 2025 | 24.26 | 24.30 | 23.05 | 23.26 | 23.06 | -6.55% | 209,278 |
| Apr 3, 2025 | 22.60 | 25.15 | 22.49 | 24.89 | 24.67 | 9.17% | 397,549 |
| Apr 2, 2025 | 22.63 | 22.98 | 22.63 | 22.80 | 22.60 | -0.13% | 52,304 |
| Apr 1, 2025 | 22.63 | 22.84 | 22.30 | 22.83 | 22.63 | 0.09% | 117,823 |
| Mar 31, 2025 | 22.80 | 23.00 | 22.62 | 22.81 | 22.61 | -1.04% | 134,635 |
| Mar 28, 2025 | 23.13 | 23.42 | 22.87 | 23.05 | 22.85 | -1.07% | 122,866 |
| Mar 27, 2025 | 23.57 | 23.58 | 23.10 | 23.30 | 23.10 | -1.81% | 100,037 |
| Mar 26, 2025 | 24.08 | 24.24 | 23.72 | 23.73 | 23.52 | -1.33% | 71,232 |
| Mar 25, 2025 | 23.64 | 24.24 | 23.64 | 24.05 | 23.84 | 2.60% | 110,762 |
| Mar 24, 2025 | 23.27 | 23.66 | 22.67 | 23.44 | 23.24 | -0.51% | 101,734 |
| Mar 21, 2025 | 23.39 | 23.61 | 23.08 | 23.56 | 23.35 | -0.51% | 137,917 |
| Mar 20, 2025 | 23.30 | 23.88 | 23.30 | 23.68 | 23.47 | 0.25% | 338,784 |
| Mar 19, 2025 | 23.06 | 23.83 | 23.06 | 23.62 | 23.41 | 2.12% | 79,900 |
| Mar 18, 2025 | 23.40 | 23.40 | 23.00 | 23.13 | 22.93 | -2.41% | 83,658 |
| Mar 17, 2025 | 23.09 | 23.84 | 22.80 | 23.70 | 23.49 | 1.85% | 191,095 |
| Mar 14, 2025 | 22.99 | 23.64 | 22.99 | 23.27 | 23.07 | 2.20% | 76,136 |
| Mar 13, 2025 | 22.67 | 22.91 | 22.10 | 22.77 | 22.57 | -0.52% | 121,016 |
| Mar 12, 2025 | 23.99 | 24.08 | 22.68 | 22.89 | 22.69 | -4.47% | 220,481 |
| Mar 11, 2025 | 24.26 | 24.51 | 23.63 | 23.96 | 23.75 | -1.44% | 87,558 |
| Mar 10, 2025 | 24.38 | 24.69 | 24.08 | 24.31 | 24.10 | -1.42% | 80,361 |
| Mar 7, 2025 | 24.51 | 24.90 | 23.77 | 24.66 | 24.44 | 0.33% | 76,335 |
| Mar 6, 2025 | 23.60 | 24.72 | 23.51 | 24.58 | 24.37 | 3.63% | 132,324 |
| Mar 5, 2025 | 23.28 | 23.82 | 23.11 | 23.72 | 23.51 | 3.18% | 114,804 |
| Mar 4, 2025 | 23.08 | 23.27 | 22.56 | 22.99 | 22.79 | -1.16% | 1,857,446 |
| Mar 3, 2025 | 23.65 | 23.88 | 23.19 | 23.26 | 23.06 | -0.34% | 148,961 |
| Feb 28, 2025 | 23.67 | 23.77 | 23.14 | 23.34 | 23.14 | -1.35% | 163,662 |
| Feb 27, 2025 | 24.02 | 24.03 | 23.28 | 23.66 | 23.45 | -1.13% | 277,202 |
| Feb 26, 2025 | 23.79 | 23.99 | 23.38 | 23.93 | 23.72 | 0.93% | 349,348 |
| Feb 25, 2025 | 24.19 | 24.42 | 23.57 | 23.71 | 23.50 | -1.45% | 312,979 |
| Feb 24, 2025 | 24.66 | 24.66 | 23.50 | 24.06 | 23.85 | -1.64% | 943,823 |
| Feb 21, 2025 | 24.99 | 25.09 | 24.32 | 24.46 | 24.25 | -1.69% | 244,057 |
| Feb 20, 2025 | 24.99 | 25.09 | 24.28 | 24.88 | 24.66 | -0.08% | 305,156 |
| Feb 19, 2025 | 26.63 | 27.24 | 24.88 | 24.90 | 24.68 | -7.16% | 335,281 |
| Feb 18, 2025 | 26.76 | 27.14 | 26.56 | 26.82 | 26.59 | -0.33% | 204,896 |
| Feb 14, 2025 | 27.01 | 27.25 | 26.82 | 26.91 | 26.68 | -0.07% | 71,492 |
| Feb 13, 2025 | 26.49 | 26.93 | 26.49 | 26.93 | 26.70 | 1.62% | 62,650 |