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

NYSE: VTMX · Real-Time Price · USD

35.63

+0.08 (0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

35.62

-0.02 (-0.04%)

After-hours: Apr 28, 2026, 7:00 PM EDT

VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.52	35.86	35.43	35.63	35.63	0.23%	34,582
Apr 27, 2026	36.27	36.61	35.32	35.55	35.55	-1.99%	44,250
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
Feb 11, 2026	33.23	33.28	32.68	32.97	32.97	-0.66%	46,583
Feb 10, 2026	33.35	33.39	32.88	33.19	33.19	-0.54%	47,513
Feb 9, 2026	32.15	33.58	32.15	33.37	33.37	3.73%	95,295
Feb 6, 2026	31.59	32.22	31.33	32.17	32.17	2.65%	33,738
Feb 5, 2026	31.44	31.69	31.19	31.34	31.34	-0.92%	94,016
Feb 4, 2026	31.69	31.89	31.30	31.63	31.63	0.38%	37,945
Feb 3, 2026	31.05	31.60	31.05	31.51	31.51	2.11%	22,012
Feb 2, 2026	30.94	31.29	30.57	30.86	30.86	-0.26%	30,182
Jan 30, 2026	31.52	31.52	30.59	30.94	30.94	-1.78%	216,738
Jan 29, 2026	32.21	32.21	30.89	31.50	31.50	-1.96%	136,402
Jan 28, 2026	32.40	32.54	32.05	32.13	32.13	-0.68%	43,877
Jan 27, 2026	32.11	32.68	32.07	32.35	32.35	1.09%	41,190
Jan 26, 2026	32.03	32.41	31.88	32.00	32.00	0.38%	48,284
Jan 23, 2026	32.10	32.10	31.20	31.88	31.88	-0.47%	91,991
Jan 22, 2026	32.33	32.45	31.88	32.03	32.03	-0.77%	295,364
Jan 21, 2026	32.15	32.42	32.05	32.28	32.28	0.97%	58,799
Jan 20, 2026	32.21	32.21	31.70	31.97	31.97	-0.96%	43,299
Jan 16, 2026	32.04	32.33	31.72	32.28	32.28	0.62%	48,509
Jan 15, 2026	31.93	32.51	31.93	32.08	31.91	0.44%	40,240
Jan 14, 2026	31.94	32.09	31.76	31.94	31.77	-0.19%	61,499
Jan 13, 2026	32.02	32.06	31.74	32.00	31.83	0.31%	49,891
Jan 12, 2026	31.45	32.09	31.45	31.90	31.73	0.95%	20,422
Jan 9, 2026	31.53	31.69	31.16	31.60	31.43	-0.06%	50,744
Jan 8, 2026	30.91	31.68	30.90	31.62	31.45	1.87%	58,721
Jan 7, 2026	30.43	31.17	30.35	31.04	30.87	1.87%	37,625
Jan 6, 2026	30.34	30.58	29.91	30.47	30.31	-0.13%	88,455
Jan 5, 2026	30.80	31.02	30.33	30.51	30.35	-0.20%	61,697
Jan 2, 2026	30.42	30.79	30.20	30.57	30.41	0.26%	62,852
Dec 31, 2025	30.46	30.65	30.27	30.49	30.33	0.03%	38,018
Dec 30, 2025	31.23	31.34	30.37	30.48	30.32	-2.21%	44,682
Dec 29, 2025	31.31	31.46	31.09	31.17	31.00	-0.76%	28,308
Dec 26, 2025	31.41	31.45	31.14	31.41	31.24	0.32%	19,564
Dec 24, 2025	31.17	31.45	31.17	31.31	31.14	0.38%	5,940
Dec 23, 2025	31.19	31.37	30.83	31.19	31.02	0.39%	29,409
Dec 22, 2025	30.67	31.22	30.67	31.07	30.90	1.11%	30,923
Dec 19, 2025	30.90	31.39	30.21	30.73	30.56	-0.36%	78,079
Dec 18, 2025	30.37	30.97	30.24	30.84	30.67	2.12%	95,622
Dec 17, 2025	30.93	30.97	30.17	30.20	30.04	-0.92%	118,526
Dec 16, 2025	31.19	31.31	30.47	30.48	30.32	-2.50%	76,047
Dec 15, 2025	30.77	31.90	30.77	31.26	31.09	1.56%	89,409
Dec 12, 2025	31.06	32.21	30.64	30.78	30.61	-1.12%	38,792
Dec 11, 2025	30.99	31.21	30.77	31.13	30.96	0.68%	70,841
Dec 10, 2025	31.82	31.82	30.89	30.92	30.75	-2.83%	44,576
Dec 9, 2025	31.47	32.17	31.45	31.82	31.65	1.60%	25,545
Dec 8, 2025	31.20	31.42	31.06	31.32	31.15	0.84%	79,376
Dec 5, 2025	30.88	31.39	30.74	31.06	30.89	0.13%	54,985
Dec 4, 2025	30.65	31.23	30.64	31.02	30.85	-0.42%	49,348
Dec 3, 2025	31.23	31.23	30.38	31.15	30.98	0.10%	67,227