Skip to main content
IC
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
27.69
-0.10 (-0.36%)
At close: May 12, 2025, 4:00 PM
27.69
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

VTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.2728.2727.3027.6927.69-0.36%200,845
May 9, 202527.7628.0527.6227.7927.790.76%150,658
May 8, 202528.0128.0127.5827.5827.58-1.01%159,949
May 7, 202527.7227.9727.2127.8627.860.91%137,351
May 6, 202527.3127.8327.0527.6127.610.84%267,398
May 5, 202527.7027.7027.3027.3827.38-0.80%974,818
May 2, 202527.7127.9127.2027.6027.600.77%129,857
May 1, 202527.6427.6426.5127.3927.39-0.11%70,833
Apr 30, 202527.3027.4826.7927.4227.42-0.47%306,369
Apr 29, 202527.5527.9327.3327.5527.55-0.11%438,797
Apr 28, 202527.0927.8127.0927.5827.582.22%141,584
Apr 25, 202526.7227.2226.5526.9826.980.97%255,932
Apr 24, 202524.3727.1624.3726.7226.724.37%272,011
Apr 23, 202525.1125.8324.9925.6025.603.31%381,057
Apr 22, 202524.4725.0224.1624.7824.782.44%885,343
Apr 21, 202524.1124.3823.7924.1924.19-0.33%182,511
Apr 17, 202523.4324.5023.4324.2724.273.90%257,556
Apr 16, 202522.9223.5622.9223.3623.361.79%294,857
Apr 15, 202523.4623.4622.8622.9522.95-1.50%72,635
Apr 14, 202522.9923.4922.8323.3023.301.39%64,956
Apr 11, 202522.6523.2422.6022.9822.782.18%63,689
Apr 10, 202522.8823.1522.2522.4922.29-2.47%81,122
Apr 9, 202521.7623.2921.3023.0622.865.73%327,938
Apr 8, 202522.7623.0221.7821.8121.62-0.41%242,338
Apr 7, 202522.7522.9321.6921.9021.71-5.85%218,321
Apr 4, 202524.2624.3023.0523.2623.06-6.55%209,278
Apr 3, 202522.6025.1522.4924.8924.679.17%397,549
Apr 2, 202522.6322.9822.6322.8022.60-0.13%52,304
Apr 1, 202522.6322.8422.3022.8322.630.09%117,823
Mar 31, 202522.8023.0022.6222.8122.61-1.04%134,635
Mar 28, 202523.1323.4222.8723.0522.85-1.07%122,866
Mar 27, 202523.5723.5823.1023.3023.10-1.81%100,037
Mar 26, 202524.0824.2423.7223.7323.52-1.33%71,232
Mar 25, 202523.6424.2423.6424.0523.842.60%110,762
Mar 24, 202523.2723.6622.6723.4423.24-0.51%101,734
Mar 21, 202523.3923.6123.0823.5623.35-0.51%137,917
Mar 20, 202523.3023.8823.3023.6823.470.25%338,784
Mar 19, 202523.0623.8323.0623.6223.412.12%79,900
Mar 18, 202523.4023.4023.0023.1322.93-2.41%83,658
Mar 17, 202523.0923.8422.8023.7023.491.85%191,095
Mar 14, 202522.9923.6422.9923.2723.072.20%76,136
Mar 13, 202522.6722.9122.1022.7722.57-0.52%121,016
Mar 12, 202523.9924.0822.6822.8922.69-4.47%220,481
Mar 11, 202524.2624.5123.6323.9623.75-1.44%87,558
Mar 10, 202524.3824.6924.0824.3124.10-1.42%80,361
Mar 7, 202524.5124.9023.7724.6624.440.33%76,335
Mar 6, 202523.6024.7223.5124.5824.373.63%132,324
Mar 5, 202523.2823.8223.1123.7223.513.18%114,804
Mar 4, 202523.0823.2722.5622.9922.79-1.16%1,857,446
Mar 3, 202523.6523.8823.1923.2623.06-0.34%148,961