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

Last Price32.74

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 20th, 6:20 AM EDT

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

Date Range:

2025-12-20 - 2026-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2026	32.56	32.89	32.26	32.74	25,837	32.74
3/18/2026	32.55	33.59	32.55	32.91	38,738	32.91
3/17/2026	32.65	32.67	32.33	32.47	43,133	32.47
3/16/2026	32.16	32.40	31.68	31.95	48,474	31.95
3/13/2026	31.78	32.38	31.38	31.71	69,014	31.71
3/12/2026	32.61	32.61	31.86	31.87	155,761	31.87
3/11/2026	33.40	33.65	32.96	32.98	68,047	32.98
3/10/2026	33.08	34.07	33.08	33.51	232,471	33.51
3/09/2026	33.00	33.00	32.12	32.82	48,048	32.82
3/06/2026	32.99	33.60	32.94	33.06	47,214	33.06
3/05/2026	33.56	34.07	33.18	33.46	52,091	33.46
3/04/2026	33.61	34.29	33.19	34.05	183,089	34.05
3/03/2026	34.45	34.45	32.55	33.48	113,127	33.48
3/02/2026	36.66	36.72	34.81	34.97	79,754	34.97
2/27/2026	36.38	37.15	36.28	36.73	45,244	36.73
2/26/2026	36.48	36.77	36.06	36.74	53,773	36.74
2/25/2026	36.83	37.41	36.25	36.62	168,313	36.62
2/24/2026	36.00	37.24	35.19	36.82	68,149	36.82
2/23/2026	36.04	36.26	35.25	35.91	68,967	35.91
2/20/2026	33.94	36.22	33.94	35.99	229,742	35.99
2/19/2026	33.73	34.03	32.80	33.67	37,146	33.67
2/18/2026	33.57	33.77	33.29	33.62	58,244	33.62
2/17/2026	33.94	34.09	33.53	33.67	28,782	33.67
2/13/2026	33.01	34.32	33.01	34.15	52,864	34.15
2/12/2026	32.99	33.69	32.81	33.11	72,906	33.11
2/11/2026	33.23	33.28	32.68	32.97	46,583	32.97
2/10/2026	33.35	33.39	32.88	33.19	47,513	33.19
2/09/2026	32.15	33.58	32.15	33.37	95,295	33.37
2/06/2026	31.59	32.22	31.33	32.17	33,738	32.17
2/05/2026	31.44	31.69	31.19	31.34	94,016	31.34
2/04/2026	31.69	31.89	31.30	31.63	37,945	31.63
2/03/2026	31.05	31.60	31.05	31.51	22,012	31.51
2/02/2026	30.94	31.29	30.57	30.86	30,187	30.86
1/30/2026	31.52	31.52	30.59	30.94	216,738	30.94
1/29/2026	32.21	32.21	30.89	31.50	136,402	31.50
1/28/2026	32.40	32.54	32.05	32.13	43,877	32.13
1/27/2026	32.10	32.68	32.07	32.35	41,190	32.35
1/26/2026	32.03	32.41	31.88	32.00	48,284	32.00
1/23/2026	32.10	32.10	31.20	31.88	91,991	31.88
1/22/2026	32.33	32.45	31.88	32.03	295,364	32.03
1/21/2026	32.15	32.42	32.05	32.28	58,799	32.28
1/20/2026	32.21	32.21	31.70	31.97	43,299	31.97
1/16/2026	32.04	32.33	31.72	32.28	49,365	32.28
1/15/2026	31.93	32.51	31.93	32.08	40,240	32.08
1/14/2026	31.94	32.09	31.76	31.94	61,496	31.94
1/13/2026	32.02	32.06	31.74	32.00	49,891	32.00
1/12/2026	31.45	32.09	31.45	31.90	20,420	31.90
1/09/2026	31.53	31.69	31.16	31.60	50,744	31.60
1/08/2026	30.91	31.68	30.90	31.62	58,721	31.62
1/07/2026	30.43	31.17	30.35	31.04	37,625	31.04
1/06/2026	30.34	30.58	29.91	30.47	88,455	30.47
1/05/2026	30.80	31.02	30.33	30.51	61,697	30.51
1/02/2026	30.42	30.79	30.20	30.57	62,852	30.57
12/31/2025	30.46	30.64	30.27	30.49	38,018	30.49
12/30/2025	31.23	31.34	30.37	30.48	44,682	30.48
12/29/2025	31.31	31.46	31.09	31.17	28,298	31.17
12/26/2025	31.41	31.45	31.14	31.41	19,564	31.41
12/24/2025	31.17	31.45	31.17	31.31	5,940	31.31
12/23/2025	31.19	31.37	30.83	31.19	29,409	31.19
12/22/2025	30.67	31.22	30.67	31.07	30,923	31.07