Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
28.51
+0.01 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.50 | 28.93 | 28.43 | 28.51 | - | 0.04% | 79,632 |
| Aug 14, 2025 | 28.80 | 28.81 | 28.44 | 28.50 | 28.50 | -1.52% | 42,670 |
| Aug 13, 2025 | 28.45 | 28.94 | 28.45 | 28.94 | 28.94 | 1.40% | 53,682 |
| Aug 12, 2025 | 28.36 | 28.69 | 28.24 | 28.54 | 28.54 | 0.81% | 47,903 |
| Aug 11, 2025 | 28.42 | 28.62 | 28.02 | 28.31 | 28.31 | -0.49% | 59,390 |
| Aug 8, 2025 | 28.57 | 28.82 | 28.39 | 28.45 | 28.45 | -0.70% | 44,240 |
| Aug 7, 2025 | 28.38 | 28.78 | 28.34 | 28.65 | 28.65 | 1.31% | 42,992 |
| Aug 6, 2025 | 28.46 | 28.58 | 28.20 | 28.28 | 28.28 | -0.14% | 67,856 |
| Aug 5, 2025 | 28.20 | 28.32 | 27.99 | 28.32 | 28.32 | 0.96% | 140,963 |
| Aug 4, 2025 | 28.19 | 28.45 | 27.83 | 28.05 | 28.05 | 0.18% | 86,570 |
| Aug 1, 2025 | 28.22 | 28.35 | 27.60 | 28.00 | 28.00 | -0.32% | 101,494 |
| Jul 31, 2025 | 27.50 | 28.28 | 27.43 | 28.09 | 28.09 | 1.66% | 107,764 |
| Jul 30, 2025 | 27.84 | 28.05 | 27.36 | 27.63 | 27.63 | -0.43% | 129,938 |
| Jul 29, 2025 | 27.27 | 27.94 | 26.96 | 27.75 | 27.75 | 2.66% | 135,365 |
| Jul 28, 2025 | 26.39 | 27.29 | 26.39 | 27.03 | 27.03 | 1.46% | 85,819 |
| Jul 25, 2025 | 25.28 | 26.79 | 25.28 | 26.64 | 26.64 | 0.45% | 129,985 |
| Jul 24, 2025 | 26.24 | 26.73 | 26.24 | 26.52 | 26.52 | 0.45% | 80,260 |
| Jul 23, 2025 | 25.59 | 26.41 | 25.49 | 26.40 | 26.40 | 3.33% | 147,671 |
| Jul 22, 2025 | 25.81 | 25.85 | 25.48 | 25.55 | 25.55 | -0.51% | 98,310 |
| Jul 21, 2025 | 26.02 | 26.02 | 25.55 | 25.68 | 25.68 | -0.85% | 156,297 |
| Jul 18, 2025 | 25.84 | 26.08 | 25.70 | 25.90 | 25.90 | 0.58% | 107,664 |
| Jul 17, 2025 | 25.94 | 25.94 | 25.48 | 25.75 | 25.75 | -0.62% | 283,191 |
| Jul 16, 2025 | 25.50 | 26.26 | 25.24 | 25.91 | 25.91 | 2.13% | 580,861 |
| Jul 15, 2025 | 25.32 | 25.46 | 24.99 | 25.37 | 25.37 | 0.91% | 94,663 |
| Jul 14, 2025 | 25.87 | 25.87 | 25.06 | 25.14 | 25.14 | -3.08% | 105,457 |
| Jul 11, 2025 | 25.95 | 26.21 | 25.41 | 25.94 | 25.73 | -0.50% | 451,212 |
| Jul 10, 2025 | 26.20 | 26.42 | 25.99 | 26.07 | 25.86 | -0.72% | 86,527 |
| Jul 9, 2025 | 26.77 | 26.90 | 26.25 | 26.26 | 26.05 | -1.76% | 85,652 |
| Jul 8, 2025 | 27.30 | 27.42 | 26.59 | 26.73 | 26.52 | -2.45% | 293,746 |
| Jul 7, 2025 | 27.42 | 27.53 | 27.32 | 27.40 | 27.18 | -0.51% | 200,990 |
| Jul 3, 2025 | 27.42 | 27.65 | 27.38 | 27.54 | 27.32 | 0.22% | 34,481 |
| Jul 2, 2025 | 27.35 | 27.61 | 27.17 | 27.48 | 27.26 | 0.59% | 113,781 |
| Jul 1, 2025 | 27.59 | 27.59 | 27.19 | 27.32 | 27.10 | -0.26% | 59,542 |
| Jun 30, 2025 | 27.18 | 27.60 | 27.18 | 27.39 | 27.17 | 0.40% | 119,494 |
| Jun 27, 2025 | 27.13 | 27.62 | 26.99 | 27.28 | 27.06 | 0.59% | 150,841 |
| Jun 26, 2025 | 26.90 | 27.18 | 26.77 | 27.12 | 26.90 | 1.42% | 297,293 |
| Jun 25, 2025 | 27.15 | 27.25 | 26.71 | 26.74 | 26.53 | -2.05% | 253,332 |
| Jun 24, 2025 | 27.09 | 27.37 | 26.96 | 27.30 | 27.08 | 1.60% | 177,524 |
| Jun 23, 2025 | 27.06 | 27.12 | 26.73 | 26.87 | 26.65 | -0.07% | 63,262 |
| Jun 20, 2025 | 27.32 | 27.43 | 26.75 | 26.89 | 26.67 | -2.08% | 70,648 |
| Jun 18, 2025 | 27.03 | 27.82 | 27.03 | 27.46 | 27.24 | 0.96% | 211,421 |
| Jun 17, 2025 | 27.51 | 27.63 | 27.16 | 27.20 | 26.98 | -1.81% | 46,179 |
| Jun 16, 2025 | 28.04 | 28.36 | 27.65 | 27.70 | 27.48 | -0.36% | 85,712 |
| Jun 13, 2025 | 27.56 | 28.14 | 27.54 | 27.80 | 27.58 | -0.71% | 153,977 |
| Jun 12, 2025 | 28.23 | 28.31 | 28.00 | 28.00 | 27.78 | -0.60% | 115,537 |
| Jun 11, 2025 | 28.22 | 28.58 | 28.08 | 28.17 | 27.94 | -0.11% | 205,643 |
| Jun 10, 2025 | 28.46 | 28.56 | 28.14 | 28.20 | 27.97 | -0.28% | 260,378 |
| Jun 9, 2025 | 28.56 | 28.56 | 28.25 | 28.28 | 28.05 | -0.42% | 228,091 |
| Jun 6, 2025 | 28.52 | 28.69 | 28.14 | 28.40 | 28.17 | -0.77% | 165,439 |
| Jun 5, 2025 | 28.62 | 28.86 | 28.49 | 28.62 | 28.39 | -0.35% | 84,019 |