Corporacion Inmobiliaria Vesta, S.A.B de C.V. American Depositary Shares (VTMX)

Last Price36.34

Change+0.55 (1.54%)

NYSE · Last Trade: Oct 25th, 8:19 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Corporacion Inmobiliaria Vesta, S.A.B de C.V. American Depositary Shares (VTMX)

Date Range:

2026-07-25 - 2026-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2026	35.66	36.49	35.58	36.34	46,533	36.34
10/22/2026	36.33	36.33	35.41	35.79	43,887	35.79
10/21/2026	36.67	36.67	35.97	36.20	38,432	36.20
10/20/2026	36.13	36.95	36.02	36.72	127,106	36.72
10/19/2026	34.91	36.14	34.91	35.99	73,768	35.99
10/16/2026	34.64	35.38	34.62	35.12	116,333	35.12
10/15/2026	34.53	34.76	34.13	34.68	41,245	34.68
10/14/2026	34.02	34.37	33.94	34.28	65,859	34.28
10/13/2026	34.65	34.78	33.92	34.36	87,778	34.16
10/12/2026	34.04	34.96	33.89	34.47	43,801	34.27
10/09/2026	33.91	33.91	33.42	33.87	50,012	33.67
10/08/2026	33.47	34.13	32.73	33.94	70,057	33.74
10/07/2026	33.15	33.84	33.00	33.63	94,433	33.43
10/06/2026	32.95	33.49	32.65	33.37	62,273	33.18
10/05/2026	33.41	33.41	32.25	32.59	53,292	32.40
10/02/2026	32.29	32.52	32.07	32.47	92,905	32.28
10/01/2026	32.09	32.21	31.60	31.94	36,654	31.75
9/30/2026	32.44	32.79	31.98	32.18	80,809	31.99
9/29/2026	32.52	33.07	32.01	32.39	56,589	32.20
9/28/2026	32.74	33.02	32.52	32.73	41,653	32.54
9/25/2026	32.59	33.23	32.59	32.97	32,259	32.78
9/24/2026	32.85	32.85	32.57	32.61	40,669	32.42
9/23/2026	32.66	33.17	32.51	32.83	39,978	32.64
9/22/2026	33.71	33.71	32.73	32.83	47,268	32.64
9/21/2026	33.88	33.88	33.15	33.66	48,054	33.46
9/18/2026	33.52	34.00	33.16	33.72	179,316	33.52
9/17/2026	33.22	33.58	33.05	33.48	81,331	33.29
9/16/2026	33.20	33.91	32.58	32.92	75,064	32.73
9/15/2026	33.18	33.42	32.92	33.04	72,610	32.85
9/14/2026	33.32	33.43	33.03	33.43	22,247	33.24
9/11/2026	33.56	33.82	33.42	33.58	19,844	33.38
9/10/2026	33.41	33.82	33.41	33.56	28,452	33.36
9/09/2026	34.06	34.29	33.30	33.48	63,144	33.29
9/08/2026	34.70	34.70	34.03	34.03	43,328	33.83
9/04/2026	34.49	35.11	34.49	34.70	87,014	34.50
9/03/2026	34.81	34.92	34.45	34.78	112,364	34.58
9/02/2026	34.40	34.59	33.95	34.50	26,034	34.30
9/01/2026	34.12	34.60	34.12	34.22	108,803	34.02
8/31/2026	34.06	34.74	33.88	34.42	49,736	34.22
8/28/2026	34.51	34.51	33.91	33.93	36,211	33.73
8/27/2026	34.18	34.78	34.18	34.50	39,559	34.30
8/26/2026	35.05	35.29	34.37	34.44	28,553	34.24
8/25/2026	35.30	35.50	35.01	35.16	59,163	34.96
8/24/2026	35.72	36.02	35.23	35.48	62,927	35.27
8/21/2026	34.40	36.05	34.40	35.91	111,492	35.70
8/20/2026	34.08	34.60	33.83	34.50	117,623	34.30
8/19/2026	33.85	34.47	33.77	33.94	87,152	33.74
8/18/2026	33.70	33.99	33.60	33.83	134,342	33.63
8/17/2026	33.76	33.88	33.11	33.80	40,829	33.60
8/14/2026	33.90	34.35	33.86	33.95	27,161	33.75
8/13/2026	34.54	34.68	33.50	33.85	93,263	33.65
8/12/2026	34.84	35.23	34.37	34.60	68,546	34.40
8/11/2026	34.18	34.69	34.17	34.49	30,758	34.29
8/10/2026	34.19	34.30	34.08	34.24	21,832	34.04
8/07/2026	34.09	34.33	33.81	34.23	40,465	34.03
8/06/2026	33.79	34.20	33.48	33.69	45,864	33.49
8/05/2026	34.08	34.33	33.48	33.60	27,796	33.40
8/04/2026	34.53	34.60	33.89	34.13	35,967	33.93
8/03/2026	34.71	34.81	34.21	34.38	31,039	34.18
7/31/2026	34.11	34.68	34.11	34.49	36,711	34.29
7/30/2026	34.75	34.97	34.24	34.40	30,681	34.20
7/29/2026	34.81	34.98	34.48	34.65	69,601	34.45
7/28/2026	34.32	35.01	34.23	34.93	50,124	34.73
7/27/2026	33.85	34.38	33.36	34.31	90,707	34.11