VTMX
Vesta Sp ADS (VTMX)
NYSE
$34.57-$0.32 (-0.92%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $3.2B
    Market Cap
  • 24.71%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    -0.71%
    Low Price$34.00
    High Price$36.38
  • 3 Months
    +4.27%
    Low Price$31.55
    High Price$36.38
  • 1 Year
    +21.48%
    Low Price$25.14
    High Price$36.82
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
34.60
35.10
34.21
34.89
+0.55%
144,749
06/01/2026
34.74
35.00
34.06
34.70
-0.72%
186,275
05/29/2026
34.63
35.19
34.36
34.95
+0.17%
204,071
05/28/2026
34.68
35.16
34.40
34.89
+0.03%
111,058
05/27/2026
34.59
35.01
34.30
34.88
+0.69%
79,395
05/26/2026
34.41
34.87
34.19
34.64
+1.55%
104,038
05/22/2026
34.08
34.38
33.82
34.11
+0.09%
61,929
05/21/2026
34.23
34.53
32.01
34.08
-1.45%
113,548
05/20/2026
34.31
34.77
34.04
34.58
+1.41%
181,259
05/19/2026
34.36
34.52
33.79
34.10
-1.79%
183,911
05/18/2026
34.15
35.02
33.99
34.72
+2.12%
328,326
05/15/2026
33.82
34.30
32.01
34.00
-1.31%
212,848
05/14/2026
34.41
34.66
33.04
34.45
-0.12%
1,087,256
05/13/2026
34.67
34.84
33.52
34.49
-0.40%
144,587
05/12/2026
35.34
35.57
34.40
34.63
-2.89%
78,290
05/11/2026
35.73
36.13
35.38
35.66
+0.22%
92,877
05/08/2026
36.15
36.15
35.10
35.58
-0.42%
107,809
05/07/2026
36.07
36.46
35.00
35.73
-1.79%
78,513
05/06/2026
36.21
36.72
35.75
36.38
+1.93%
117,303
05/05/2026
35.12
35.85
34.94
35.69
+2.21%
48,613
05/05/2026
$0.22 Dividend
05/04/2026
36.29
36.29
34.79
34.92
-0.79%
48,744
05/01/2026
35.38
35.48
34.42
35.20
-0.51%
33,763
04/30/2026
34.78
35.51
34.49
35.38
+1.89%
102,911
04/29/2026
35.41
35.73
34.59
34.72
-1.94%
59,942
04/28/2026
35.30
35.63
35.21
35.41
+0.23%
34,582
04/27/2026
36.04
36.37
35.09
35.33
-1.99%
44,250
04/24/2026
35.83
36.67
33.63
36.04
+2.31%
126,731
04/23/2026
35.46
35.86
35.08
35.23
-0.23%
25,565
04/23/2026
$0.05 Earnings
04/22/2026
35.54
35.75
35.27
35.31
+0.31%
34,362
04/21/2026
35.85
35.93
34.93
35.20
-1.91%
103,919
04/20/2026
35.71
36.04
35.68
35.88
+0.73%
26,196
04/17/2026
36.46
36.52
35.53
35.62
-1.40%
49,685
04/16/2026
36.34
36.34
35.88
36.13
+0.08%
35,185
04/15/2026
35.41
36.59
35.32
36.10
+1.51%
43,688
04/14/2026
35.41
35.88
35.41
35.56
+0.93%
38,883
04/13/2026
35.32
35.43
34.51
35.24
-0.11%
60,300
04/10/2026
35.17
35.88
34.82
35.28
+1.11%
146,451
04/09/2026
34.67
35.43
34.56
34.89
-0.26%
30,328
04/08/2026
34.79
35.24
34.76
34.98
+3.59%
55,316
04/07/2026
33.98
34.28
33.45
33.77
-0.64%
39,083
04/06/2026
34.52
34.78
33.57
33.98
+0.62%
63,353
04/02/2026
33.44
33.79
33.32
33.78
-0.38%
32,080
04/01/2026
33.45
34.07
33.12
33.91
+2.34%
103,636
03/31/2026
33.15
33.39
32.61
33.13
+0.88%
69,142
03/30/2026
32.68
33.10
32.49
32.84
+1.07%
44,895
03/27/2026
31.99
32.76
31.99
32.49
+0.80%
28,536
03/26/2026
32.70
32.80
32.12
32.24
-2.67%
48,482
03/25/2026
32.91
33.50
32.59
33.12
+2.02%
55,968
03/24/2026
31.71
32.53
31.43
32.46
+1.05%
39,780
03/23/2026
31.88
32.30
31.65
32.13
+2.47%
36,823
03/20/2026
32.37
32.37
31.07
31.35
-3.63%
90,881
03/19/2026
32.36
32.68
32.06
32.53
-0.52%
25,836
03/18/2026
32.35
33.37
32.35
32.70
+1.36%
38,738
03/17/2026
32.44
32.46
32.13
32.27
+1.63%
43,132
03/16/2026
31.96
32.20
31.48
31.75
+0.76%
48,473
03/13/2026
31.58
32.18
31.18
31.51
-0.50%
69,013
03/12/2026
32.40
32.40
31.66
31.67
-3.37%
155,760
03/11/2026
33.19
33.44
32.75
32.77
-1.58%
68,047
03/10/2026
32.87
33.86
32.87
33.30
+2.10%
232,470
03/09/2026
32.79
32.79
31.92
32.61
-0.73%
48,047
03/06/2026
32.78
33.39
32.73
32.85
-1.20%
47,211
03/05/2026
33.35
33.86
32.97
33.25
-1.73%
52,089
03/04/2026
33.40
34.07
32.98
33.84
+1.70%
183,087
03/03/2026
34.23
34.23
32.34
33.27
-4.26%
113,134
03/02/2026
36.43
36.49
34.59
34.75
-4.79%
79,752
02/27/2026
36.15
36.92
36.05
36.50
-0.03%
45,242
02/26/2026
36.25
36.54
35.83
36.51
+0.33%
53,772
02/25/2026
36.60
37.17
36.02
36.39
-0.54%
168,312
02/24/2026
35.77
37.01
34.97
36.59
+2.53%
68,147
02/23/2026
35.81
36.03
35.03
35.68
-0.22%
68,966
02/20/2026
33.73
35.99
33.73
35.76
+6.89%
229,742
02/19/2026
33.52
33.82
32.60
33.46
+0.15%
37,146
02/19/2026
$0.05 Earnings
02/18/2026
33.36
33.56
33.08
33.41
-0.15%
58,244
02/17/2026
33.73
33.88
33.32
33.46
-1.41%
28,782
02/13/2026
32.80
34.10
32.80
33.94
+3.14%
52,864
02/12/2026
32.78
33.48
32.60
32.90
+0.42%
72,906
02/11/2026
33.02
33.07
32.47
32.76
-0.66%
46,583
02/10/2026
33.14
33.18
32.67
32.98
-0.54%
47,513
02/09/2026
31.95
33.36
31.95
33.16
+3.73%
95,295
02/06/2026
31.39
32.02
31.13
31.97
+2.65%
33,738
02/05/2026
31.24
31.49
30.99
31.14
-0.92%
94,016
02/04/2026
31.49
31.69
31.10
31.43
+0.38%
37,945
02/03/2026
30.85
31.40
30.85
31.31
+2.11%
22,012
02/02/2026
30.75
31.09
30.38
30.67
-0.26%
30,187
01/30/2026
31.32
31.32
30.40
30.75
-1.78%
216,738
01/29/2026
32.01
32.01
30.70
31.30
-1.96%
136,402
01/28/2026
32.20
32.33
31.85
31.93
-0.68%
43,877
01/27/2026
31.90
32.47
31.87
32.15
+1.09%
41,190
01/26/2026
31.83
32.21
31.68
31.80
+0.38%
48,284
01/23/2026
31.90
31.90
31.00
31.68
-0.47%
91,991
01/22/2026
32.13
32.24
31.68
31.83
-0.77%
295,364
01/21/2026
31.95
32.22
31.85
32.08
+0.97%
58,809
01/20/2026
32.01
32.01
31.50
31.77
-0.96%
43,299
01/16/2026
31.84
32.13
31.52
32.08
+1.27%
49,365
01/16/2026
$0.20 Dividend
01/15/2026
31.53
32.10
31.53
31.68
+0.44%
40,240
01/14/2026
31.54
31.69
31.36
31.54
-0.19%
61,499