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

Last Price32.63

Change-0.34 (-1.03%)

NYSE · Last Trade: Sep 28th, 12:07 PM EDT

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

Date Range:

2026-06-28 - 2026-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/25/2026	32.59	33.23	32.59	32.97	32,259	32.97
9/24/2026	32.85	32.85	32.57	32.61	40,669	32.61
9/23/2026	32.66	33.17	32.51	32.83	39,978	32.83
9/22/2026	33.71	33.71	32.73	32.83	47,268	32.83
9/21/2026	33.88	33.88	33.15	33.66	48,054	33.66
9/18/2026	33.52	34.00	33.16	33.72	179,316	33.72
9/17/2026	33.22	33.58	33.05	33.48	81,331	33.48
9/16/2026	33.20	33.91	32.58	32.92	75,064	32.92
9/15/2026	33.18	33.42	32.92	33.04	72,610	33.04
9/14/2026	33.32	33.43	33.03	33.43	22,247	33.43
9/11/2026	33.56	33.82	33.42	33.58	19,844	33.58
9/10/2026	33.41	33.82	33.41	33.56	28,452	33.56
9/09/2026	34.06	34.29	33.30	33.48	63,144	33.48
9/08/2026	34.70	34.70	34.03	34.03	43,328	34.03
9/04/2026	34.49	35.11	34.49	34.70	87,014	34.70
9/03/2026	34.81	34.92	34.45	34.78	112,364	34.78
9/02/2026	34.40	34.59	33.95	34.50	26,034	34.50
9/01/2026	34.12	34.60	34.12	34.22	108,803	34.22
8/31/2026	34.06	34.74	33.88	34.42	49,736	34.42
8/28/2026	34.51	34.51	33.91	33.93	36,211	33.93
8/27/2026	34.18	34.78	34.18	34.50	39,559	34.50
8/26/2026	35.05	35.29	34.37	34.44	28,553	34.44
8/25/2026	35.30	35.50	35.01	35.16	59,163	35.16
8/24/2026	35.72	36.02	35.23	35.48	62,927	35.48
8/21/2026	34.40	36.05	34.40	35.91	111,492	35.91
8/20/2026	34.08	34.60	33.83	34.50	117,623	34.50
8/19/2026	33.85	34.47	33.77	33.94	87,152	33.94
8/18/2026	33.70	33.99	33.60	33.83	134,342	33.83
8/17/2026	33.76	33.88	33.11	33.80	40,829	33.80
8/14/2026	33.90	34.35	33.86	33.95	27,161	33.95
8/13/2026	34.54	34.68	33.50	33.85	93,263	33.85
8/12/2026	34.84	35.23	34.37	34.60	68,546	34.60
8/11/2026	34.18	34.69	34.17	34.49	30,758	34.49
8/10/2026	34.19	34.30	34.08	34.24	21,832	34.24
8/07/2026	34.09	34.33	33.81	34.23	40,465	34.23
8/06/2026	33.79	34.20	33.48	33.69	45,864	33.69
8/05/2026	34.08	34.33	33.48	33.60	27,796	33.60
8/04/2026	34.53	34.60	33.89	34.13	35,967	34.13
8/03/2026	34.71	34.81	34.21	34.38	31,039	34.38
7/31/2026	34.11	34.68	34.11	34.49	36,711	34.49
7/30/2026	34.75	34.97	34.24	34.40	30,681	34.40
7/29/2026	34.81	34.98	34.48	34.65	69,601	34.65
7/28/2026	34.32	35.01	34.23	34.93	50,124	34.93
7/27/2026	33.85	34.38	33.36	34.31	90,707	34.31
7/24/2026	33.74	34.16	33.51	33.66	362,382	33.66
7/23/2026	34.35	34.67	33.56	33.69	240,159	33.69
7/22/2026	34.00	34.31	33.65	34.03	249,439	34.03
7/21/2026	34.16	34.26	33.71	33.79	35,223	33.79
7/20/2026	34.32	34.77	34.01	34.16	65,692	34.16
7/17/2026	34.85	35.00	34.38	34.61	41,326	34.61
7/16/2026	34.59	35.21	34.59	34.80	26,329	34.80
7/15/2026	34.45	35.18	34.45	34.81	74,178	34.81
7/14/2026	33.63	34.45	33.63	34.37	40,613	34.37
7/13/2026	34.01	34.33	33.76	33.86	56,423	33.66
7/10/2026	33.47	34.39	33.47	34.19	62,474	33.99
7/09/2026	34.62	34.62	33.65	33.74	64,863	33.54
7/08/2026	34.67	34.67	33.97	34.42	41,711	34.22
7/07/2026	34.83	35.23	34.52	34.79	39,803	34.58
7/06/2026	34.70	35.18	34.54	34.99	44,761	34.78
7/02/2026	34.55	35.03	34.13	34.59	56,925	34.39
7/01/2026	34.01	34.59	34.01	34.45	49,873	34.25
6/30/2026	34.26	34.49	33.76	34.31	56,493	34.11
6/29/2026	33.91	34.47	33.09	34.16	58,910	33.96