VTMX
Vesta Sp ADS (VTMX)
NYSE
$34.20+$0.34 (+1.00%)
Price as of Jul 14, 2026 10:16 AM EDT
  • $3.1B
    Market Cap
  • 37.47%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    -1.37%
    Low Price$32.34
    High Price$34.99
  • 3 Months
    -3.91%
    Low Price$32.34
    High Price$36.38
  • 1 Year
    +37.47%
    Low Price$25.14
    High Price$36.82
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
$0.20 Dividend
07/13/2026
33.81
34.13
33.56
33.66
-0.97%
56,422
07/10/2026
33.27
34.19
33.27
33.99
+1.33%
62,473
07/09/2026
34.42
34.42
33.45
33.54
-1.98%
64,866
07/08/2026
34.47
34.47
33.77
34.22
-1.06%
41,710
07/07/2026
34.62
35.02
34.32
34.58
-0.57%
39,803
07/06/2026
34.50
34.97
34.34
34.78
+1.16%
44,760
07/02/2026
34.35
34.82
33.93
34.39
+0.41%
56,924
07/01/2026
33.81
34.39
33.81
34.25
+0.41%
49,873
06/30/2026
34.06
34.29
33.56
34.11
+0.44%
56,493
06/29/2026
33.71
34.27
32.89
33.96
+0.92%
58,909
06/26/2026
33.33
33.76
33.15
33.65
+0.95%
64,714
06/25/2026
32.35
33.37
31.71
33.33
+3.68%
79,352
06/24/2026
32.67
32.90
32.06
32.15
-2.41%
421,303
06/23/2026
33.16
33.43
32.82
32.94
-1.60%
109,175
06/22/2026
33.83
33.83
33.36
33.48
-0.50%
56,640
06/18/2026
34.52
34.52
33.32
33.65
-1.37%
115,199
06/17/2026
34.02
34.55
33.81
34.12
+0.53%
74,600
06/16/2026
34.40
34.49
33.94
33.94
-0.52%
37,519
06/15/2026
34.27
34.65
34.08
34.12
-0.03%
61,386
06/12/2026
33.85
34.39
33.78
34.13
+1.30%
48,773
06/11/2026
33.74
33.81
33.19
33.69
+0.56%
114,462
06/10/2026
33.48
34.12
33.00
33.50
-0.06%
42,451
06/09/2026
34.29
34.41
33.44
33.52
-1.58%
77,905
06/08/2026
33.78
34.09
33.48
34.06
+1.30%
108,085
06/05/2026
33.61
33.73
33.12
33.62
-0.53%
53,801
06/04/2026
34.44
34.52
32.21
33.80
-1.65%
70,648
06/03/2026
34.55
34.70
34.20
34.37
-0.92%
76,005
06/02/2026
34.40
34.89
34.01
34.68
+0.55%
144,749
06/01/2026
34.53
34.79
33.86
34.50
-0.72%
186,275
05/29/2026
34.43
34.98
34.16
34.74
+0.17%
204,071
05/28/2026
34.48
34.95
34.20
34.68
+0.03%
111,058
05/27/2026
34.39
34.80
34.10
34.67
+0.69%
79,395
05/26/2026
34.21
34.66
33.99
34.44
+1.55%
104,038
05/22/2026
33.88
34.18
33.62
33.91
+0.09%
61,929
05/21/2026
34.03
34.33
31.82
33.88
-1.45%
113,548
05/20/2026
34.11
34.56
33.84
34.38
+1.41%
181,259
05/19/2026
34.16
34.32
33.59
33.90
-1.79%
183,911
05/18/2026
33.95
34.81
33.79
34.52
+2.12%
328,326
05/15/2026
33.62
34.10
31.82
33.80
-1.31%
212,848
05/14/2026
34.21
34.46
32.84
34.25
-0.12%
1,087,256
05/13/2026
34.47
34.63
33.33
34.29
-0.40%
144,587
05/12/2026
35.13
35.36
34.20
34.43
-2.89%
78,290
05/11/2026
35.52
35.92
35.17
35.45
+0.22%
92,877
05/08/2026
35.94
35.94
34.89
35.37
-0.42%
107,809
05/07/2026
35.86
36.24
34.79
35.52
-1.79%
78,513
05/06/2026
36.00
36.50
35.53
36.17
+1.93%
117,303
05/05/2026
34.91
35.64
34.73
35.48
+2.21%
48,613
05/05/2026
$0.22 Dividend
05/04/2026
36.08
36.08
34.59
34.71
-0.79%
48,744
05/01/2026
35.17
35.27
34.22
34.99
-0.51%
33,763
04/30/2026
34.57
35.30
34.29
35.17
+1.89%
102,911
04/29/2026
35.20
35.52
34.39
34.52
-1.94%
59,942
04/28/2026
35.09
35.42
35.00
35.20
+0.23%
34,582
04/27/2026
35.83
36.16
34.89
35.12
-1.99%
44,250
04/24/2026
35.62
36.45
33.43
35.83
+2.31%
126,731
04/23/2026
35.25
35.65
34.88
35.02
-0.23%
25,565
04/23/2026
$0.05 Earnings
04/22/2026
35.34
35.54
35.06
35.10
+0.31%
34,362
04/21/2026
35.64
35.72
34.73
34.99
-1.91%
103,919
04/20/2026
35.50
35.83
35.47
35.67
+0.73%
26,196
04/17/2026
36.24
36.30
35.32
35.41
-1.40%
49,685
04/16/2026
36.13
36.13
35.67
35.92
+0.08%
35,185
04/15/2026
35.20
36.37
35.11
35.89
+1.51%
43,688
04/14/2026
35.20
35.67
35.20
35.35
+0.93%
38,883
04/13/2026
35.11
35.22
34.31
35.03
-0.11%
60,300
04/10/2026
34.96
35.67
34.62
35.07
+1.11%
146,451
04/09/2026
34.47
35.22
34.36
34.68
-0.26%
30,328
04/08/2026
34.58
35.03
34.55
34.77
+3.59%
55,316
04/07/2026
33.78
34.08
33.25
33.57
-0.64%
39,083
04/06/2026
34.32
34.58
33.37
33.78
+0.62%
63,353
04/02/2026
33.24
33.59
33.13
33.58
-0.38%
32,080
04/01/2026
33.25
33.87
32.92
33.71
+2.34%
103,636
03/31/2026
32.95
33.19
32.42
32.93
+0.88%
69,142
03/30/2026
32.49
32.90
32.30
32.65
+1.07%
44,895
03/27/2026
31.80
32.57
31.80
32.30
+0.80%
28,536
03/26/2026
32.51
32.61
31.93
32.05
-2.67%
48,482
03/25/2026
32.72
33.30
32.40
32.92
+2.02%
55,968
03/24/2026
31.52
32.34
31.25
32.27
+1.05%
39,780
03/23/2026
31.69
32.11
31.46
31.94
+2.47%
36,823
03/20/2026
32.17
32.17
30.89
31.17
-3.63%
90,881
03/19/2026
32.16
32.49
31.87
32.34
-0.52%
25,836
03/18/2026
32.15
33.18
32.15
32.51
+1.36%
38,738
03/17/2026
32.25
32.27
31.94
32.08
+1.63%
43,132
03/16/2026
31.77
32.01
31.29
31.56
+0.76%
48,473
03/13/2026
31.39
31.99
31.00
31.32
-0.50%
69,013
03/12/2026
32.21
32.21
31.47
31.48
-3.37%
155,760
03/11/2026
32.99
33.24
32.56
32.58
-1.58%
68,047
03/10/2026
32.68
33.66
32.68
33.10
+2.10%
232,470
03/09/2026
32.60
32.60
31.73
32.42
-0.73%
48,047
03/06/2026
32.59
33.19
32.53
32.66
-1.20%
47,211
03/05/2026
33.15
33.66
32.78
33.05
-1.73%
52,089
03/04/2026
33.20
33.87
32.79
33.64
+1.70%
183,087
03/03/2026
34.03
34.03
32.15
33.07
-4.26%
113,134
03/02/2026
36.21
36.27
34.39
34.54
-4.79%
79,752
02/27/2026
35.94
36.70
35.83
36.28
-0.03%
45,242
02/26/2026
36.04
36.33
35.62
36.29
+0.33%
53,772
02/25/2026
36.38
36.96
35.81
36.17
-0.54%
168,312
02/24/2026
35.56
36.79
34.77
36.37
+2.53%
68,147
02/23/2026
35.60
35.81
34.82
35.47
-0.22%
68,966