Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)

NYSE: VTMX · Real-Time Price · USD

36.27

+0.82 (2.31%)

At close: Apr 24, 2026, 4:00 PM EDT

36.28

+0.01 (0.03%)

After-hours: Apr 24, 2026, 7:00 PM EDT

VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.06	36.90	33.84	36.27	36.27	2.31%	126,727
Apr 23, 2026	35.68	36.09	35.31	35.45	35.45	-0.23%	25,555
Apr 22, 2026	35.77	35.98	35.49	35.53	35.53	0.31%	34,360
Apr 21, 2026	36.08	36.16	35.16	35.42	35.42	-1.91%	103,914
Apr 20, 2026	35.94	36.27	35.91	36.11	36.11	0.73%	26,192
Apr 17, 2026	36.69	36.75	35.75	35.85	35.85	-1.40%	49,685
Apr 16, 2026	36.57	36.58	36.11	36.36	36.36	0.08%	35,185
Apr 15, 2026	35.63	36.82	35.55	36.33	36.33	1.51%	43,688
Apr 14, 2026	35.63	36.11	35.63	35.79	35.79	0.93%	38,883
Apr 13, 2026	35.54	35.65	34.73	35.46	35.46	-0.11%	60,301
Apr 10, 2026	35.39	36.11	35.05	35.50	35.50	1.11%	146,451
Apr 9, 2026	34.89	35.65	34.78	35.11	35.11	-0.26%	30,328
Apr 8, 2026	35.01	35.46	34.98	35.20	35.20	3.59%	55,316
Apr 7, 2026	34.20	34.50	33.66	33.98	33.98	-0.64%	39,053
Apr 6, 2026	34.74	35.01	33.78	34.20	34.20	0.62%	63,353
Apr 2, 2026	33.65	34.00	33.54	33.99	33.99	-0.38%	32,080
Apr 1, 2026	33.66	34.29	33.33	34.12	34.12	2.34%	103,634
Mar 31, 2026	33.36	33.60	32.82	33.34	33.34	0.88%	69,142
Mar 30, 2026	32.89	33.31	32.70	33.05	33.05	1.07%	44,845
Mar 27, 2026	32.19	32.97	32.19	32.70	32.70	0.80%	28,536
Mar 26, 2026	32.91	33.01	32.32	32.44	32.44	-2.67%	48,482
Mar 25, 2026	33.12	33.71	32.80	33.33	33.33	2.02%	55,968
Mar 24, 2026	31.91	32.74	31.63	32.67	32.67	1.05%	39,780
Mar 23, 2026	32.08	32.51	31.85	32.33	32.33	2.47%	36,823
Mar 20, 2026	32.57	32.57	31.27	31.55	31.55	-3.63%	90,881
Mar 19, 2026	32.56	32.89	32.26	32.74	32.74	-0.52%	25,588
Mar 18, 2026	32.55	33.59	32.55	32.91	32.91	1.36%	38,738
Mar 17, 2026	32.65	32.67	32.33	32.47	32.47	1.63%	43,127
Mar 16, 2026	32.16	32.40	31.68	31.95	31.95	0.76%	48,473
Mar 13, 2026	31.78	32.38	31.38	31.71	31.71	-0.50%	69,013
Mar 12, 2026	32.61	32.61	31.86	31.87	31.87	-3.37%	155,760
Mar 11, 2026	33.40	33.65	32.96	32.98	32.98	-1.58%	68,047
Mar 10, 2026	33.08	34.07	33.08	33.51	33.51	2.10%	232,470
Mar 9, 2026	33.00	33.00	32.12	32.82	32.82	-0.73%	48,047
Mar 6, 2026	32.99	33.60	32.94	33.06	33.06	-1.20%	47,211
Mar 5, 2026	33.56	34.07	33.18	33.46	33.46	-1.73%	52,089
Mar 4, 2026	33.61	34.29	33.19	34.05	34.05	1.70%	183,087
Mar 3, 2026	34.45	34.45	32.55	33.48	33.48	-4.26%	113,124
Mar 2, 2026	36.66	36.72	34.81	34.97	34.97	-4.79%	79,752
Feb 27, 2026	36.38	37.15	36.28	36.73	36.73	-0.03%	45,242
Feb 26, 2026	36.48	36.78	36.06	36.74	36.74	0.33%	53,772
Feb 25, 2026	36.83	37.41	36.25	36.62	36.62	-0.54%	168,312
Feb 24, 2026	36.00	37.24	35.19	36.82	36.82	2.53%	68,147
Feb 23, 2026	36.04	36.26	35.25	35.91	35.91	-0.22%	68,966
Feb 20, 2026	33.94	36.22	33.94	35.99	35.99	6.89%	229,710
Feb 19, 2026	33.73	34.03	32.80	33.67	33.67	0.15%	37,146
Feb 18, 2026	33.57	33.77	33.29	33.62	33.62	-0.15%	58,244
Feb 17, 2026	33.94	34.09	33.53	33.67	33.67	-1.41%	28,782
Feb 13, 2026	33.01	34.32	33.01	34.15	34.15	3.14%	52,864
Feb 12, 2026	32.99	33.69	32.81	33.11	33.11	0.42%	72,906