Skip to main content
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
26.24
-0.76 (-2.81%)
Jan 31, 2025, 4:00 PM EST - Market closed

VTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202526.7526.9526.1126.2426.24-2.81%308,243
Jan 30, 202526.3427.3426.3427.0027.003.05%306,776
Jan 29, 202526.3026.6825.8426.2026.20-1.21%318,970
Jan 28, 202525.2326.6825.1026.5226.525.41%696,349
Jan 27, 202525.1225.3825.0225.1625.16-0.47%42,874
Jan 24, 202525.4625.4725.1325.2825.280.52%46,167
Jan 23, 202524.6325.4524.4625.1525.151.62%73,836
Jan 22, 202524.1725.0524.1724.7524.751.56%109,409
Jan 21, 202523.9124.5323.9124.3724.371.54%43,452
Jan 17, 202524.0024.4623.9824.0024.000.17%56,613
Jan 16, 202524.1724.2323.8323.9623.96-1.44%210,492
Jan 15, 202524.5424.6224.2624.3124.311.00%63,128
Jan 14, 202523.5324.1523.4124.0724.071.86%133,587
Jan 13, 202523.4223.6823.2223.6323.450.21%124,442
Jan 10, 202524.6724.6723.4523.5823.40-4.42%81,732
Jan 8, 202525.6025.6024.6124.6724.48-4.05%156,790
Jan 7, 202525.8925.9925.6025.7125.510.31%37,125
Jan 6, 202525.6226.0625.5125.6325.431.18%67,124
Jan 3, 202525.8925.8925.2725.3325.13-1.97%43,994
Jan 2, 202525.8025.9125.5525.8425.640.94%64,427
Dec 31, 202425.6426.0325.3925.6025.40-0.47%105,496
Dec 30, 202426.1726.1725.6125.7225.52-1.87%169,752
Dec 27, 202426.1526.6525.9526.2126.01-0.15%125,102
Dec 26, 202426.4926.4925.9426.2526.050.38%76,514
Dec 24, 202426.2526.2625.8826.1525.951.71%64,910
Dec 23, 202425.9026.1625.4325.7125.51-0.96%140,919
Dec 20, 202425.3026.2325.3025.9625.762.73%163,469
Dec 19, 202425.3025.8725.1825.2725.070.48%159,345
Dec 18, 202426.0926.0925.1325.1524.95-3.19%186,878
Dec 17, 202425.6226.2425.5825.9825.781.56%114,735
Dec 16, 202425.1026.0025.0725.5825.381.43%216,175
Dec 13, 202424.9925.5124.9025.2225.020.24%260,048
Dec 12, 202425.0125.4024.7425.1624.960.16%87,046
Dec 11, 202425.2225.2924.8525.1224.92-0.59%145,206
Dec 10, 202425.2525.5124.9925.2725.07-0.28%139,965
Dec 9, 202425.1525.8024.9725.3425.142.01%96,448
Dec 6, 202425.2825.2824.5124.8424.65-0.80%169,183
Dec 5, 202423.9025.2223.9025.0424.844.03%170,565
Dec 4, 202424.2824.5123.9724.0723.88-1.07%174,608
Dec 3, 202423.9724.7423.9724.3324.141.50%208,613
Dec 2, 202424.0324.1123.4123.9723.78-0.54%185,257
Nov 29, 202423.7624.2623.7324.1023.912.82%213,158
Nov 27, 202423.9624.7023.3223.4423.26-2.25%270,466
Nov 26, 202424.5924.5923.6523.9823.79-2.99%202,870
Nov 25, 202424.3025.0024.1324.7224.531.73%116,524
Nov 22, 202424.4024.4823.7724.3024.11-0.57%150,890
Nov 21, 202425.1825.1824.3924.4424.25-2.71%122,014
Nov 20, 202425.3625.4425.0725.1224.92-1.61%143,855
Nov 19, 202425.0725.7125.0725.5325.33-0.35%115,076
Nov 18, 202425.4225.9925.3025.6225.420.91%177,504
Nov 15, 202425.0225.4025.0225.3925.190.83%98,791
Nov 14, 202425.2625.3824.9825.1824.980.36%143,445
Nov 13, 202425.4625.5024.9925.0924.89-1.10%134,657
Nov 12, 202425.8525.8525.2925.3725.17-2.39%76,367
Nov 11, 202425.9526.0225.5525.9925.790.19%72,692
Nov 8, 202426.4126.4125.5125.9425.74-2.08%104,355
Nov 7, 202425.4626.4925.2526.4926.285.20%136,278
Nov 6, 202429.7529.7523.9225.1824.98-1.29%592,429
Nov 5, 202425.9926.2725.1125.5125.31-1.20%141,452
Nov 4, 202425.3326.2925.2725.8225.622.18%159,412
Nov 1, 202426.2626.2925.2625.2725.07-3.03%186,725
Oct 31, 202425.4926.2225.4026.0625.861.40%215,302
Oct 30, 202424.7025.9724.7025.7025.503.17%206,173
Oct 29, 202425.0925.5224.7124.9124.72-1.42%86,272
Oct 28, 202425.4225.6825.2525.2725.07-0.12%73,207
Oct 25, 202425.7326.1625.2225.3025.10-1.13%91,994
Oct 24, 202425.8226.1625.3525.5925.39-0.74%263,882
Oct 23, 202425.4825.8625.4825.7825.580.43%73,328
Oct 22, 202425.7225.9625.2625.6725.47-0.77%234,613
Oct 21, 202425.7326.0325.4725.8725.67-0.27%240,721
Oct 18, 202426.0726.0725.8425.9425.740.27%173,301
Oct 17, 202425.9025.9825.5525.8725.67-0.15%130,775
Oct 16, 202426.2526.4025.9025.9125.71-0.61%78,425
Oct 15, 202426.5026.5525.9226.0725.87-1.55%369,253
Oct 14, 202427.2227.3026.4826.4826.27-2.68%154,971
Oct 11, 202427.2327.2626.5627.2127.000.93%112,050
Oct 10, 202427.0727.3326.8826.9626.57-0.74%117,487
Oct 9, 202427.1227.5226.8927.1626.77-0.15%181,854
Oct 8, 202426.3927.3026.3027.2026.812.37%209,228
Oct 7, 202427.0527.1626.3726.5726.19-2.96%150,797
Oct 4, 202426.4727.7526.4727.3826.991.94%96,768
Oct 3, 202426.3026.9226.0926.8626.471.44%639,397
Oct 2, 202427.1527.1526.4326.4826.10-1.19%110,283
Oct 1, 202426.9027.1326.4226.8026.42-0.52%108,937
Sep 30, 202426.8927.4426.5926.9426.550.11%110,270
Sep 27, 202427.6527.6626.7726.9126.52-1.93%250,355
Sep 26, 202427.5827.8327.3627.4427.050.73%113,453
Sep 25, 202427.9627.9927.2427.2426.85-2.99%75,937
Sep 24, 202427.7828.2927.7828.0827.681.26%126,236
Sep 23, 202427.6227.8627.5427.7327.330.29%82,031
Sep 20, 202427.7827.9027.5727.6527.25-0.82%83,427
Sep 19, 202428.6628.6627.8127.8827.48-0.85%74,912
Sep 18, 202427.7328.3127.4128.1227.721.48%750,666
Sep 17, 202427.7727.8727.5027.7127.310.33%142,058
Sep 16, 202428.4128.6327.3427.6227.220.11%89,421
Sep 13, 202427.1527.6627.1527.5927.191.81%79,495
Sep 12, 202427.1027.3526.4927.1026.710.48%458,659
Sep 11, 202425.4626.9725.4226.9726.585.56%162,267
Sep 10, 202426.1526.1525.3025.5525.18-1.92%130,547
Sep 9, 202426.1726.2525.8526.0525.680.70%164,819