Skip to main content

America Movil S.A.B. DE C.V. ADR (NY: AMX )

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.93 14.25 13.87 14.15 2,890,885 +0.29(+2.10%)
Jan 30, 2019 13.99 13.99 13.58 13.86 3,900,582 -0.14(-1.01%)
Jan 29, 2019 14.09 14.15 13.95 14.00 1,918,614 +0.03(+0.19%)
Jan 28, 2019 13.78 14.14 13.71 13.97 1,657,501 +0.07(+0.51%)
Jan 25, 2019 13.89 14.11 13.76 13.90 2,852,319 +0.08(+0.57%)
Jan 24, 2019 14.01 14.09 13.73 13.82 2,353,207 -0.19(-1.32%)
Jan 23, 2019 14.08 14.08 13.86 14.01 2,634,059 +0.04(+0.32%)
Jan 22, 2019 13.82 14.01 13.81 13.96 3,288,648 -0.01(-0.06%)
Jan 18, 2019 13.95 14.12 13.88 13.97 2,115,526 +0.01(+0.06%)
Jan 17, 2019 13.76 14.08 13.74 13.96 3,016,187 +0.11(+0.76%)
Jan 16, 2019 13.78 14.10 13.71 13.86 2,278,913 +0.13(+0.96%)
Jan 15, 2019 13.88 13.88 13.67 13.72 1,741,481 -0.11(-0.83%)
Jan 14, 2019 13.66 13.89 13.53 13.84 1,674,484 +0.21(+1.55%)
Jan 11, 2019 13.78 13.85 13.60 13.63 1,801,703 -0.26(-1.84%)
Jan 10, 2019 13.87 13.93 13.70 13.88 1,854,899 +0.00(+0.00%)
Jan 09, 2019 13.78 13.99 13.74 13.88 7,977,831 +0.21(+1.55%)
Jan 08, 2019 12.97 13.76 12.97 13.67 4,864,436 +0.68(+5.22%)
Jan 07, 2019 12.97 13.14 12.88 12.99 5,058,953 +0.07(+0.55%)
Jan 04, 2019 12.91 13.13 12.87 12.92 2,525,902 +0.13(+1.03%)
Jan 03, 2019 12.95 12.95 12.57 12.79 2,535,469 -0.17(-1.29%)
Jan 02, 2019 12.57 12.99 12.37 12.96 1,740,479 +0.40(+3.16%)
Dec 31, 2018 12.55 12.58 12.23 12.56 1,143,650 +0.04(+0.35%)
Dec 28, 2018 12.45 12.53 12.37 12.52 2,051,196 +0.09(+0.71%)
Dec 27, 2018 12.26 12.44 12.17 12.43 1,765,627 +0.00(+0.00%)
Dec 26, 2018 12.43 12.53 12.25 12.43 2,096,493 -0.03(-0.21%)
Dec 24, 2018 12.28 12.52 12.16 12.45 1,174,170 +0.00(+0.00%)
Dec 21, 2018 12.75 12.81 12.40 12.45 2,943,879 -0.30(-2.35%)
Dec 20, 2018 12.68 12.89 12.60 12.75 2,377,074 +0.18(+1.40%)
Dec 19, 2018 12.53 12.98 12.42 12.58 3,766,773 +0.17(+1.35%)
Dec 18, 2018 12.22 12.47 12.15 12.41 3,916,227 +0.22(+1.81%)
Dec 17, 2018 12.49 12.71 12.18 12.19 4,224,451 -0.33(-2.61%)
Dec 14, 2018 12.35 12.55 12.25 12.52 1,982,554 -0.03(-0.21%)
Dec 13, 2018 12.34 12.71 12.34 12.54 3,651,722 +0.13(+1.07%)
Dec 12, 2018 12.33 12.55 12.23 12.41 3,075,537 +0.26(+2.18%)
Dec 11, 2018 12.25 12.40 12.08 12.15 3,697,543 +0.02(+0.15%)
Dec 10, 2018 12.13 12.24 11.87 12.13 3,260,893 -0.07(-0.58%)
Dec 07, 2018 12.25 12.57 12.14 12.20 4,389,212 -0.05(-0.43%)
Dec 06, 2018 11.76 12.26 11.72 12.25 4,307,463 +0.30(+2.51%)
Dec 04, 2018 11.97 12.20 11.89 11.95 4,339,632 +0.00(+0.00%)
Dec 03, 2018 12.07 12.25 11.77 11.95 3,420,627 +0.10(+0.82%)
Nov 30, 2018 11.98 12.14 11.61 11.85 5,250,241 -0.23(-1.90%)
Nov 29, 2018 11.46 12.24 11.44 12.08 5,876,692 +0.60(+5.22%)
Nov 28, 2018 11.07 11.61 10.93 11.48 5,496,367 +0.52(+4.74%)
Nov 27, 2018 10.78 11.05 10.73 10.96 6,886,129 +0.15(+1.39%)
Nov 26, 2018 11.75 11.75 10.58 10.81 7,862,336 -0.72(-6.26%)
Nov 23, 2018 11.65 11.69 11.53 11.54 609,720 -0.19(-1.65%)
Nov 21, 2018 11.73 11.73 11.73 0 +0.12(+1.06%)
Nov 20, 2018 11.63 11.89 11.54 11.61 3,393,473 -0.22(-1.86%)
Nov 19, 2018 11.88 11.98 11.78 11.83 2,105,578 -0.09(-0.74%)
Nov 16, 2018 11.87 12.15 11.78 11.92 3,880,129 +0.11(+0.90%)
Nov 15, 2018 11.93 12.08 11.69 11.81 5,811,159 -0.08(-0.67%)
Nov 14, 2018 11.90 12.19 11.85 11.89 4,780,561 -0.04(-0.37%)
Nov 13, 2018 12.22 12.27 11.79 11.93 3,683,536 -0.39(-3.15%)
Nov 12, 2018 12.63 12.74 12.30 12.32 3,709,314 -0.46(-3.59%)
Nov 09, 2018 13.04 13.10 12.43 12.78 7,842,061 -0.04(-0.28%)
Nov 08, 2018 13.13 13.50 12.72 12.82 6,646,699 -0.71(-5.23%)
Nov 07, 2018 13.27 13.71 13.27 13.52 3,474,539 +0.11(+0.85%)
Nov 06, 2018 13.46 13.63 13.37 13.41 5,279,339 -0.15(-1.09%)
Nov 05, 2018 13.37 13.64 13.37 13.56 4,790,989 +0.18(+1.37%)
Nov 02, 2018 13.14 13.44 12.94 13.37 2,612,329 +0.10(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.