VTMX | Vesta Sp ADS | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Vesta Sp ADS (VTMX)

NYSE

$36.35+$0.005 (+0.01%)

Price as of Oct 23, 2026 7:35 PM EDT

$3.3B
Market Cap
29.44%
1-Year Change
Real Estate - Diversified
Industry

1 Month
+11.33%

Low Price$31.76

High Price$36.72
3 Months
+8.49%

Low Price$31.76

High Price$36.72
1 Year
+29.44%

Low Price$28.08

High Price$36.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	35.66	36.49	35.58	36.34	+1.54%	46,533
10/22/2026	36.33	36.33	35.41	35.79	-1.13%	43,887
10/22/2026	$0.05 Earnings
10/21/2026	36.68	36.68	35.97	36.20	-1.42%	38,430
10/20/2026	36.13	36.95	36.02	36.72	+2.03%	127,115
10/19/2026	34.91	36.14	34.91	35.99	+2.48%	73,764
10/16/2026	34.64	35.38	34.62	35.12	+1.27%	116,333
10/15/2026	34.53	34.76	34.14	34.68	+1.17%	41,245
10/14/2026	34.02	34.37	33.94	34.28	+0.35%	65,860
10/14/2026	$0.20 Dividend
10/13/2026	34.45	34.58	33.72	34.16	-0.32%	87,779
10/12/2026	33.84	34.76	33.69	34.27	+1.77%	43,802
10/09/2026	33.71	33.71	33.23	33.67	-0.21%	50,011
10/08/2026	33.28	33.93	32.54	33.74	+0.92%	70,058
10/07/2026	32.96	33.64	32.81	33.44	+0.78%	94,433
10/06/2026	32.76	33.30	32.46	33.18	+2.39%	62,274
10/05/2026	33.22	33.22	32.06	32.40	+0.37%	53,294
10/02/2026	32.10	32.34	31.88	32.28	+1.66%	92,831
10/01/2026	31.90	32.02	31.42	31.76	-0.75%	36,655
09/30/2026	32.25	32.60	31.80	31.99	-0.65%	80,810
09/29/2026	32.33	32.88	31.83	32.20	-1.04%	56,589
09/28/2026	32.55	32.83	32.33	32.54	-0.73%	41,655
09/25/2026	32.40	33.04	32.40	32.78	+1.10%	32,258
09/24/2026	32.66	32.66	32.38	32.42	-0.67%	40,670
09/23/2026	32.47	32.98	32.32	32.64	0.00%	39,979
09/22/2026	33.52	33.52	32.54	32.64	-2.47%	47,267
09/21/2026	33.68	33.68	32.95	33.47	-0.18%	48,055
09/18/2026	33.33	33.80	32.97	33.53	+0.72%	179,316
09/17/2026	33.03	33.39	32.86	33.29	+1.70%	81,333
09/16/2026	33.01	33.71	32.39	32.73	-0.36%	75,064
09/15/2026	32.99	33.23	32.73	32.85	-1.17%	72,611
09/14/2026	33.13	33.24	32.84	33.24	-0.45%	22,248
09/11/2026	33.37	33.62	33.23	33.39	+0.06%	19,844
09/10/2026	33.22	33.62	33.22	33.37	+0.24%	28,453
09/09/2026	33.87	34.09	33.11	33.29	-1.62%	63,146
09/08/2026	34.50	34.50	33.83	33.83	-1.93%	43,327
09/04/2026	34.29	34.91	34.29	34.50	-0.23%	87,013
09/03/2026	34.61	34.72	34.25	34.58	+0.81%	112,366
09/02/2026	34.20	34.39	33.76	34.30	+0.82%	26,036
09/01/2026	33.92	34.40	33.92	34.02	-0.58%	108,803
08/31/2026	33.86	34.54	33.68	34.22	+1.44%	49,736
08/28/2026	34.31	34.31	33.71	33.73	-1.65%	36,211
08/27/2026	33.98	34.58	33.98	34.30	+0.17%	39,559
08/26/2026	34.85	35.09	34.17	34.24	-2.05%	28,553
08/25/2026	35.10	35.29	34.81	34.96	-0.90%	59,164
08/24/2026	35.51	35.81	35.02	35.27	-1.20%	62,927
08/21/2026	34.20	35.84	34.20	35.70	+4.09%	111,491
08/20/2026	33.88	34.40	33.63	34.30	+1.65%	117,623
08/19/2026	33.65	34.27	33.57	33.74	+0.33%	87,152
08/18/2026	33.51	33.80	33.41	33.63	+0.09%	134,342
08/17/2026	33.56	33.68	32.92	33.60	-0.44%	40,829
08/14/2026	33.70	34.15	33.66	33.75	+0.30%	27,160
08/13/2026	34.34	34.48	33.31	33.65	-2.17%	93,263
08/12/2026	34.64	35.03	34.17	34.40	+0.32%	68,545
08/11/2026	33.98	34.48	33.97	34.29	+0.73%	30,758
08/10/2026	33.99	34.10	33.88	34.04	+0.03%	21,830
08/07/2026	33.89	34.13	33.61	34.03	+1.60%	40,464
08/06/2026	33.59	34.00	33.29	33.50	+0.27%	45,864
08/05/2026	33.88	34.13	33.29	33.41	-1.55%	27,795
08/04/2026	34.33	34.40	33.69	33.93	-0.73%	35,967
08/03/2026	34.51	34.61	34.01	34.18	-0.32%	31,039
07/31/2026	33.91	34.48	33.91	34.29	+0.26%	36,711
07/30/2026	34.55	34.76	34.04	34.20	-0.72%	30,681
07/29/2026	34.61	34.78	34.28	34.45	-0.80%	69,600
07/28/2026	34.12	34.81	34.03	34.73	+1.81%	50,123
07/27/2026	33.65	34.18	33.17	34.11	+1.93%	90,708
07/24/2026	33.55	33.96	33.32	33.47	-0.09%	362,381
07/23/2026	34.15	34.47	33.37	33.50	-1.00%	240,158
07/22/2026	33.80	34.11	33.45	33.83	+0.71%	249,439
07/22/2026	$0.05 Earnings
07/21/2026	33.96	34.06	33.52	33.59	-1.08%	35,223
07/20/2026	34.12	34.57	33.81	33.96	-1.30%	65,693
07/17/2026	34.65	34.80	34.18	34.41	-0.55%	41,326
07/16/2026	34.39	35.01	34.39	34.60	-0.03%	26,328
07/15/2026	34.25	34.98	34.25	34.61	+1.28%	74,178
07/14/2026	33.44	34.25	33.44	34.17	+2.11%	40,613
07/14/2026	$0.20 Dividend
07/13/2026	33.61	33.93	33.37	33.46	-0.97%	56,422
07/10/2026	33.08	33.99	33.08	33.79	+1.33%	62,473
07/09/2026	34.22	34.22	33.26	33.35	-1.98%	64,866
07/08/2026	34.27	34.27	33.57	34.02	-1.06%	41,710
07/07/2026	34.42	34.82	34.12	34.38	-0.57%	39,803
07/06/2026	34.29	34.77	34.14	34.58	+1.16%	44,760
07/02/2026	34.15	34.62	33.73	34.19	+0.41%	56,924
07/01/2026	33.61	34.19	33.61	34.05	+0.41%	49,873
06/30/2026	33.86	34.09	33.37	33.91	+0.44%	56,493
06/29/2026	33.51	34.07	32.70	33.76	+0.92%	58,909
06/26/2026	33.14	33.56	32.96	33.45	+0.95%	64,714
06/25/2026	32.16	33.17	31.52	33.14	+3.68%	79,352
06/24/2026	32.48	32.71	31.87	31.96	-2.41%	421,303
06/23/2026	32.97	33.24	32.62	32.75	-1.60%	109,175
06/22/2026	33.63	33.63	33.17	33.29	-0.50%	56,640
06/18/2026	34.31	34.31	33.13	33.45	-1.37%	115,199
06/17/2026	33.82	34.35	33.61	33.92	+0.53%	74,600
06/16/2026	34.20	34.28	33.74	33.74	-0.52%	37,519
06/15/2026	34.07	34.45	33.88	33.92	-0.03%	61,386
06/12/2026	33.65	34.19	33.59	33.93	+1.30%	48,773
06/11/2026	33.54	33.61	33.00	33.49	+0.56%	114,462
06/10/2026	33.29	33.92	32.81	33.31	-0.06%	42,451
06/09/2026	34.09	34.21	33.25	33.33	-1.58%	77,905