Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
29.14
-0.09 (-0.31%)
May 28, 2025, 4:00 PM - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 28.96 | 29.39 | 28.96 | 29.14 | 29.14 | -0.31% | 221,802 |
| May 27, 2025 | 29.53 | 29.71 | 29.20 | 29.23 | 29.23 | -0.03% | 131,664 |
| May 23, 2025 | 28.90 | 29.31 | 28.51 | 29.24 | 29.24 | 0.48% | 189,813 |
| May 22, 2025 | 29.49 | 29.68 | 29.05 | 29.10 | 29.10 | -2.02% | 282,345 |
| May 21, 2025 | 29.40 | 30.07 | 29.29 | 29.70 | 29.70 | 0.37% | 632,000 |
| May 20, 2025 | 29.29 | 29.76 | 29.25 | 29.59 | 29.59 | 1.06% | 160,229 |
| May 19, 2025 | 29.00 | 29.54 | 28.70 | 29.28 | 29.28 | 0.76% | 178,492 |
| May 16, 2025 | 28.49 | 29.33 | 28.34 | 29.06 | 29.06 | 1.89% | 402,136 |
| May 15, 2025 | 27.70 | 28.73 | 27.26 | 28.52 | 28.52 | 3.18% | 336,516 |
| May 14, 2025 | 27.61 | 27.98 | 27.35 | 27.64 | 27.64 | 0.18% | 139,009 |
| May 13, 2025 | 27.75 | 28.03 | 27.36 | 27.59 | 27.59 | -0.36% | 295,292 |
| May 12, 2025 | 28.27 | 28.27 | 27.30 | 27.69 | 27.69 | -0.36% | 200,845 |
| May 9, 2025 | 27.76 | 28.05 | 27.62 | 27.79 | 27.79 | 0.76% | 150,658 |
| May 8, 2025 | 28.01 | 28.01 | 27.58 | 27.58 | 27.58 | -1.01% | 159,949 |
| May 7, 2025 | 27.72 | 27.97 | 27.21 | 27.86 | 27.86 | 0.91% | 137,351 |
| May 6, 2025 | 27.31 | 27.83 | 27.05 | 27.61 | 27.61 | 0.84% | 267,398 |
| May 5, 2025 | 27.70 | 27.70 | 27.30 | 27.38 | 27.38 | -0.80% | 974,818 |
| May 2, 2025 | 27.71 | 27.91 | 27.20 | 27.60 | 27.60 | 0.77% | 129,857 |
| May 1, 2025 | 27.64 | 27.64 | 26.51 | 27.39 | 27.39 | -0.11% | 70,833 |
| Apr 30, 2025 | 27.30 | 27.48 | 26.79 | 27.42 | 27.42 | -0.47% | 306,369 |
| Apr 29, 2025 | 27.55 | 27.93 | 27.33 | 27.55 | 27.55 | -0.11% | 438,797 |
| Apr 28, 2025 | 27.09 | 27.81 | 27.09 | 27.58 | 27.58 | 2.22% | 141,584 |
| 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 |