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 (%)
Oct 31, 2006 15.43 16.07 15.43 16.04 16,452,502 +0.72(+4.71%)
Oct 30, 2006 15.77 15.78 15.19 15.32 18,439,194 -0.60(-3.78%)
Oct 27, 2006 16.48 16.60 15.85 15.92 20,271,646 -0.74(-4.47%)
Oct 26, 2006 16.44 16.67 16.36 16.66 9,333,340 +0.29(+1.78%)
Oct 25, 2006 16.38 16.44 16.19 16.37 7,858,825 +0.01(+0.07%)
Oct 24, 2006 16.33 16.44 16.24 16.36 6,732,355 -0.01(-0.07%)
Oct 23, 2006 16.21 16.37 16.09 16.37 6,219,108 +0.16(+0.99%)
Oct 20, 2006 15.99 16.24 15.91 16.21 5,226,831 +0.15(+0.93%)
Oct 19, 2006 15.82 16.09 15.71 16.06 5,230,573 +0.22(+1.37%)
Oct 18, 2006 15.89 15.93 15.77 15.84 7,227,692 +0.19(+1.22%)
Oct 17, 2006 15.70 15.70 15.49 15.65 5,653,467 -0.18(-1.11%)
Oct 16, 2006 15.82 15.92 15.77 15.83 6,793,838 +0.08(+0.50%)
Oct 13, 2006 15.52 15.76 15.49 15.75 10,817,212 +0.29(+1.86%)
Oct 12, 2006 15.19 15.51 15.16 15.46 14,360,754 +0.40(+2.63%)
Oct 11, 2006 15.00 15.21 14.94 15.06 7,149,368 -0.01(-0.07%)
Oct 10, 2006 14.89 15.13 14.89 15.08 7,166,209 +0.12(+0.83%)
Oct 09, 2006 15.02 15.15 14.92 14.95 6,913,060 -0.07(-0.47%)
Oct 06, 2006 15.05 15.23 14.94 15.02 6,298,768 -0.13(-0.86%)
Oct 05, 2006 14.96 15.19 14.89 15.15 13,283,737 +0.20(+1.35%)
Oct 04, 2006 14.44 15.00 14.41 14.95 14,619,248 +0.51(+3.52%)
Oct 03, 2006 14.48 14.52 14.35 14.44 10,882,704 -0.13(-0.87%)
Oct 02, 2006 14.78 14.83 14.50 14.57 8,382,764 -0.16(-1.07%)
Sep 29, 2006 14.69 14.89 14.67 14.73 11,491,918 +0.13(+0.92%)
Sep 28, 2006 14.56 14.65 14.48 14.59 8,920,604 +0.07(+0.52%)
Sep 27, 2006 14.44 14.69 14.37 14.52 8,734,552 +0.06(+0.39%)
Sep 26, 2006 14.31 14.57 14.30 14.46 9,120,289 +0.18(+1.23%)
Sep 25, 2006 14.23 14.29 13.96 14.29 10,989,363 +0.03(+0.24%)
Sep 22, 2006 14.36 14.36 14.05 14.25 8,180,673 -0.12(-0.81%)
Sep 21, 2006 14.81 14.81 14.33 14.37 10,729,265 -0.36(-2.41%)
Sep 20, 2006 14.76 14.86 14.65 14.72 12,453,454 +0.18(+1.26%)
Sep 19, 2006 14.80 14.80 14.28 14.54 9,652,783 -0.12(-0.84%)
Sep 18, 2006 14.47 14.68 14.30 14.66 11,746,670 +0.39(+2.73%)
Sep 15, 2006 14.35 14.39 14.18 14.28 6,519,839 +0.14(+0.98%)
Sep 14, 2006 14.14 14.27 14.05 14.14 6,604,310 -0.10(-0.74%)
Sep 13, 2006 14.00 14.32 13.95 14.24 9,155,308 +0.20(+1.41%)
Sep 12, 2006 13.73 14.11 13.70 14.04 9,290,035 +0.38(+2.76%)
Sep 11, 2006 13.54 13.76 13.29 13.67 13,981,699 -0.01(-0.05%)
Sep 08, 2006 13.79 13.79 13.59 13.67 6,718,454 -0.01(-0.11%)
Sep 07, 2006 13.59 13.83 13.41 13.69 8,861,795 +0.01(+0.11%)
Sep 06, 2006 14.07 14.11 13.67 13.67 9,770,402 -0.59(-4.17%)
Sep 05, 2006 14.60 14.63 14.23 14.27 7,411,872 -0.08(-0.55%)
Sep 01, 2006 14.03 14.46 14.03 14.35 22,072,822 +0.39(+2.79%)
Aug 31, 2006 14.50 14.50 13.96 13.96 9,317,836 -0.53(-3.64%)
Aug 30, 2006 14.40 14.55 14.25 14.48 13,327,310 +0.13(+0.89%)
Aug 29, 2006 14.20 14.37 14.07 14.36 14,495,481 +0.22(+1.59%)
Aug 28, 2006 13.78 14.21 13.76 14.13 11,001,927 +0.28(+2.03%)
Aug 25, 2006 13.62 13.93 13.58 13.85 6,984,701 +0.14(+1.01%)
Aug 24, 2006 13.77 13.83 13.48 13.71 24,120,196 -0.02(-0.16%)
Aug 23, 2006 14.04 14.14 13.72 13.74 8,957,761 -0.33(-2.34%)
Aug 22, 2006 13.99 14.14 13.92 14.07 9,561,896 +0.03(+0.24%)
Aug 21, 2006 14.22 14.29 13.98 14.03 8,576,034 -0.19(-1.32%)
Aug 18, 2006 14.24 14.35 14.06 14.22 5,970,504 -0.02(-0.13%)
Aug 17, 2006 14.22 14.36 14.08 14.24 10,527,174 +0.06(+0.42%)
Aug 16, 2006 14.05 14.23 14.01 14.18 11,039,084 +0.21(+1.47%)
Aug 15, 2006 13.87 14.01 13.80 13.97 10,916,653 +0.24(+1.74%)
Aug 14, 2006 13.79 13.86 13.68 13.73 7,094,835 +0.09(+0.66%)
Aug 11, 2006 13.48 13.70 13.42 13.64 5,756,919 +0.16(+1.22%)
Aug 10, 2006 13.26 13.54 13.21 13.48 9,323,717 +0.07(+0.53%)
Aug 09, 2006 13.50 13.93 13.35 13.41 10,507,660 +0.13(+0.96%)
Aug 08, 2006 13.49 13.56 13.27 13.28 9,532,491 -0.22(-1.63%)
Aug 07, 2006 13.38 13.50 13.16 13.50 5,809,580 +0.13(+0.95%)
Aug 04, 2006 13.63 13.65 13.22 13.37 10,611,913 +0.09(+0.65%)
Aug 03, 2006 13.31 13.35 13.09 13.29 31,021,228 -0.02(-0.17%)
Aug 02, 2006 13.22 13.40 13.13 13.31 8,989,839 +0.27(+2.04%)
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.