Skip to main content

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

16.80 -0.09 (-0.56%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.30 12.50 12.07 12.38 7,529,053 +0.16(+1.34%)
Oct 30, 2018 11.97 12.30 11.93 12.22 5,824,877 +0.28(+2.38%)
Oct 29, 2018 12.54 12.56 11.72 11.93 7,221,845 -0.51(-4.08%)
Oct 26, 2018 12.32 12.59 12.25 12.44 2,654,316 -0.05(-0.41%)
Oct 25, 2018 12.15 12.58 12.06 12.49 3,559,878 +0.40(+3.34%)
Oct 24, 2018 12.50 12.50 12.04 12.09 4,923,859 -0.43(-3.44%)
Oct 23, 2018 12.35 12.62 12.12 12.52 4,902,093 +0.04(+0.35%)
Oct 22, 2018 12.80 13.12 12.33 12.48 3,366,391 -0.26(-2.03%)
Oct 19, 2018 12.68 12.97 12.66 12.74 6,144,207 +0.13(+1.02%)
Oct 18, 2018 12.97 13.15 12.52 12.61 4,917,774 -0.39(-2.98%)
Oct 17, 2018 13.26 13.61 12.89 12.99 4,858,748 -0.58(-4.25%)
Oct 16, 2018 13.40 13.63 13.39 13.57 2,241,671 +0.34(+2.54%)
Oct 15, 2018 13.28 13.44 13.04 13.23 4,944,431 +0.03(+0.26%)
Oct 12, 2018 13.55 13.57 12.98 13.20 3,525,220 -0.09(-0.71%)
Oct 11, 2018 13.39 13.47 13.25 13.29 3,941,244 -0.08(-0.58%)
Oct 10, 2018 13.46 13.55 13.35 13.37 3,887,629 -0.16(-1.21%)
Oct 09, 2018 13.60 13.68 13.41 13.54 2,816,070 -0.17(-1.26%)
Oct 08, 2018 13.24 13.76 13.21 13.71 5,590,545 +0.40(+3.04%)
Oct 05, 2018 13.29 13.44 13.18 13.30 3,310,109 +0.10(+0.78%)
Oct 04, 2018 13.21 13.28 12.89 13.20 5,599,050 -0.05(-0.39%)
Oct 03, 2018 14.00 14.00 13.23 13.25 5,456,361 -0.56(-4.05%)
Oct 02, 2018 13.88 14.02 13.74 13.81 1,447,689 -0.17(-1.23%)
Oct 01, 2018 13.91 14.05 13.84 13.98 1,309,233 +0.16(+1.18%)
Sep 28, 2018 13.91 13.98 13.67 13.82 3,049,209 -0.16(-1.17%)
Sep 27, 2018 14.10 14.23 13.91 13.98 1,855,856 -0.06(-0.43%)
Sep 26, 2018 14.12 14.23 14.03 14.04 2,087,242 -0.01(-0.06%)
Sep 25, 2018 14.06 14.16 14.01 14.05 1,727,618 -0.01(-0.06%)
Sep 24, 2018 14.20 14.20 13.99 14.06 1,393,724 -0.14(-0.97%)
Sep 21, 2018 14.28 14.29 14.08 14.20 1,952,386 -0.05(-0.36%)
Sep 20, 2018 14.29 14.33 14.20 14.25 1,307,196 +0.01(+0.06%)
Sep 19, 2018 14.34 14.34 14.03 14.24 2,916,597 -0.05(-0.36%)
Sep 18, 2018 14.21 14.37 14.17 14.29 2,181,022 +0.09(+0.61%)
Sep 17, 2018 14.15 14.25 14.08 14.21 2,709,807 -0.01(-0.06%)
Sep 14, 2018 14.67 14.69 14.04 14.22 4,497,578 -0.46(-3.11%)
Sep 13, 2018 14.54 14.69 14.40 14.67 3,970,240 +0.17(+1.19%)
Sep 12, 2018 13.94 14.55 13.91 14.50 5,324,663 +0.56(+4.01%)
Sep 11, 2018 13.85 13.97 13.79 13.94 3,829,275 -0.05(-0.37%)
Sep 10, 2018 14.00 14.01 13.84 13.99 2,539,288 +0.03(+0.25%)
Sep 07, 2018 13.76 13.98 13.54 13.96 2,310,440 +0.12(+0.87%)
Sep 06, 2018 13.66 13.94 13.60 13.84 1,802,101 +0.24(+1.77%)
Sep 05, 2018 13.84 13.91 13.54 13.60 2,953,392 -0.37(-2.65%)
Sep 04, 2018 14.17 14.23 13.85 13.97 2,049,907 -0.46(-3.22%)
Aug 31, 2018 14.43 14.43 14.43 0 -0.10(-0.71%)
Aug 30, 2018 14.81 14.86 14.48 14.53 1,953,099 -0.43(-2.87%)
Aug 29, 2018 14.69 15.02 14.63 14.96 1,239,162 +0.21(+1.40%)
Aug 28, 2018 14.98 15.01 14.71 14.76 1,847,687 -0.18(-1.21%)
Aug 27, 2018 14.72 15.11 14.72 14.94 1,482,404 +0.28(+1.88%)
Aug 24, 2018 14.59 14.87 14.55 14.66 2,402,714 +0.17(+1.19%)
Aug 23, 2018 14.97 15.04 14.48 14.49 2,845,586 -0.56(-3.72%)
Aug 22, 2018 14.93 15.17 14.84 15.05 2,235,062 +0.15(+0.98%)
Aug 21, 2018 14.46 15.00 14.46 14.90 2,841,238 +0.47(+3.28%)
Aug 20, 2018 14.33 14.48 14.29 14.43 1,152,346 +0.13(+0.90%)
Aug 17, 2018 14.04 14.35 13.97 14.30 1,807,468 +0.22(+1.53%)
Aug 16, 2018 14.23 14.32 14.09 14.09 1,627,341 -0.03(-0.24%)
Aug 15, 2018 14.25 14.29 14.03 14.12 1,926,927 -0.31(-2.15%)
Aug 14, 2018 14.28 14.49 14.28 14.43 1,713,350 +0.27(+1.88%)
Aug 13, 2018 14.21 14.28 14.05 14.16 2,109,283 -0.08(-0.54%)
Aug 10, 2018 14.43 14.45 14.13 14.24 2,780,524 -0.40(-2.76%)
Aug 09, 2018 15.06 15.12 14.65 14.65 4,327,932 -0.46(-3.02%)
Aug 08, 2018 14.98 15.18 14.96 15.10 1,898,695 +0.07(+0.46%)
Aug 07, 2018 14.65 15.06 14.65 15.03 4,803,521 +0.42(+2.89%)
Aug 06, 2018 14.57 14.65 14.51 14.61 1,134,064 +0.04(+0.30%)
Aug 03, 2018 14.40 14.66 14.40 14.57 884,152 +0.12(+0.83%)
Aug 02, 2018 14.46 14.53 14.40 14.45 1,787,544 -0.15(-1.00%)
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.