VTMX | Vesta Sp ADS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Vesta Sp ADS (VTMX)

NYSE

$33.58$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.1B
Market Cap
23.32%
1-Year Change
Real Estate - Diversified
Industry

1 Month
-2.64%

Low Price$33.48

High Price$35.91
3 Months
-0.32%

Low Price$32.15

High Price$35.91
1 Year
+23.32%

Low Price$25.03

High Price$36.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.56	33.82	33.42	33.58	+0.06%	19,844
09/10/2026	33.41	33.82	33.41	33.56	+0.24%	28,453
09/09/2026	34.07	34.29	33.31	33.48	-1.62%	63,146
09/08/2026	34.70	34.70	34.03	34.03	-1.93%	43,327
09/04/2026	34.49	35.11	34.49	34.70	-0.23%	87,013
09/03/2026	34.81	34.92	34.45	34.78	+0.81%	112,366
09/02/2026	34.40	34.59	33.96	34.50	+0.82%	26,036
09/01/2026	34.12	34.60	34.12	34.22	-0.58%	108,803
08/31/2026	34.06	34.74	33.88	34.42	+1.44%	49,736
08/28/2026	34.51	34.51	33.91	33.93	-1.65%	36,211
08/27/2026	34.18	34.78	34.18	34.50	+0.17%	39,559
08/26/2026	35.05	35.29	34.37	34.44	-2.05%	28,553
08/25/2026	35.30	35.50	35.01	35.16	-0.90%	59,164
08/24/2026	35.72	36.02	35.23	35.48	-1.20%	62,927
08/21/2026	34.40	36.05	34.40	35.91	+4.09%	111,491
08/20/2026	34.08	34.60	33.83	34.50	+1.65%	117,623
08/19/2026	33.85	34.47	33.77	33.94	+0.33%	87,152
08/18/2026	33.70	34.00	33.60	33.83	+0.09%	134,342
08/17/2026	33.76	33.88	33.11	33.80	-0.44%	40,829
08/14/2026	33.90	34.35	33.86	33.95	+0.30%	27,160
08/13/2026	34.54	34.68	33.50	33.85	-2.17%	93,263
08/12/2026	34.84	35.23	34.37	34.60	+0.32%	68,545
08/11/2026	34.18	34.69	34.17	34.49	+0.73%	30,758
08/10/2026	34.19	34.30	34.08	34.24	+0.03%	21,830
08/07/2026	34.09	34.33	33.81	34.23	+1.60%	40,464
08/06/2026	33.79	34.20	33.49	33.69	+0.27%	45,864
08/05/2026	34.08	34.33	33.48	33.60	-1.55%	27,795
08/04/2026	34.53	34.60	33.89	34.13	-0.73%	35,967
08/03/2026	34.71	34.81	34.21	34.38	-0.32%	31,039
07/31/2026	34.11	34.68	34.11	34.49	+0.26%	36,711
07/30/2026	34.75	34.97	34.24	34.40	-0.72%	30,681
07/29/2026	34.81	34.98	34.48	34.65	-0.80%	69,600
07/28/2026	34.32	35.01	34.23	34.93	+1.81%	50,123
07/27/2026	33.85	34.38	33.36	34.31	+1.93%	90,708
07/24/2026	33.74	34.16	33.51	33.66	-0.09%	362,381
07/23/2026	34.35	34.68	33.56	33.69	-1.00%	240,158
07/22/2026	34.00	34.31	33.65	34.03	+0.71%	249,439
07/22/2026	$0.05 Earnings
07/21/2026	34.16	34.26	33.71	33.79	-1.08%	35,223
07/20/2026	34.32	34.77	34.01	34.16	-1.30%	65,693
07/17/2026	34.85	35.00	34.38	34.61	-0.55%	41,326
07/16/2026	34.59	35.21	34.59	34.80	-0.03%	26,328
07/15/2026	34.45	35.18	34.45	34.81	+1.28%	74,178
07/14/2026	33.63	34.45	33.63	34.37	+2.11%	40,613
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	34.41	34.41	33.45	33.54	-1.98%	64,866
07/08/2026	34.46	34.46	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	34.49	34.97	34.33	34.78	+1.16%	44,760
07/02/2026	34.34	34.82	33.93	34.38	+0.41%	56,924
07/01/2026	33.81	34.38	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	32.66	32.90	32.06	32.15	-2.41%	421,303
06/23/2026	33.16	33.43	32.81	32.94	-1.60%	109,175
06/22/2026	33.83	33.83	33.36	33.48	-0.50%	56,640
06/18/2026	34.51	34.51	33.32	33.65	-1.37%	115,199
06/17/2026	34.02	34.55	33.80	34.12	+0.53%	74,600
06/16/2026	34.39	34.48	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	34.38	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	34.40	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	34.43	34.51	32.21	33.80	-1.65%	70,648
06/03/2026	34.55	34.70	34.20	34.36	-0.92%	76,005
06/02/2026	34.39	34.89	34.01	34.68	+0.55%	144,749
06/01/2026	34.53	34.79	33.86	34.49	-0.72%	186,275
05/29/2026	34.42	34.98	34.16	34.74	+0.17%	204,071
05/28/2026	34.47	34.95	34.20	34.68	+0.03%	111,058
05/27/2026	34.38	34.80	34.10	34.67	+0.69%	79,395
05/26/2026	34.21	34.66	33.99	34.43	+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	34.37	+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	34.51	+2.12%	328,326
05/15/2026	33.62	34.10	31.82	33.80	-1.31%	212,848
05/14/2026	34.21	34.45	32.84	34.25	-0.12%	1,087,256
05/13/2026	34.46	34.63	33.33	34.29	-0.40%	144,587
05/12/2026	35.13	35.36	34.20	34.42	-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	36.16	+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	36.07	36.07	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	35.29	34.29	35.17	+1.89%	102,911
04/29/2026	35.20	35.52	34.39	34.51	-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	34.88	35.12	-1.99%	44,250
04/24/2026	35.62	36.45	33.43	35.83	+2.31%	126,731