Skip to main content

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

18.70 -0.09 (-0.51%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.88 11.07 10.86 11.05 3,050,493 +0.11(+1.02%)
Oct 29, 2020 11.12 11.15 10.91 10.94 1,989,007 -0.26(-2.32%)
Oct 28, 2020 11.23 11.31 11.03 11.20 2,325,770 -0.29(-2.50%)
Oct 27, 2020 11.61 11.66 11.44 11.49 1,519,923 -0.20(-1.74%)
Oct 26, 2020 11.84 11.87 11.53 11.69 2,405,033 -0.25(-2.10%)
Oct 23, 2020 12.12 12.19 11.94 11.94 2,077,803 -0.09(-0.72%)
Oct 22, 2020 12.21 12.26 11.96 12.03 2,135,328 -0.14(-1.13%)
Oct 21, 2020 12.17 12.55 12.16 12.17 4,557,729 +0.14(+1.14%)
Oct 20, 2020 11.43 12.09 11.40 12.03 4,613,068 +0.62(+5.45%)
Oct 19, 2020 11.72 11.76 11.41 11.41 3,153,225 -0.24(-2.04%)
Oct 16, 2020 11.75 11.82 11.61 11.65 2,399,577 -0.03(-0.23%)
Oct 15, 2020 11.66 11.78 11.52 11.67 3,065,090 -0.15(-1.24%)
Oct 14, 2020 11.75 11.88 11.72 11.82 1,721,924 +0.02(+0.16%)
Oct 13, 2020 11.64 11.88 11.57 11.80 1,970,963 +0.09(+0.78%)
Oct 12, 2020 11.88 11.96 11.70 11.71 1,693,711 -0.15(-1.23%)
Oct 09, 2020 11.84 12.08 11.70 11.86 2,577,117 +0.07(+0.62%)
Oct 08, 2020 11.50 11.84 11.45 11.78 1,735,729 +0.32(+2.79%)
Oct 07, 2020 11.47 11.52 11.36 11.46 1,449,752 +0.15(+1.29%)
Oct 06, 2020 11.45 11.53 11.23 11.32 2,201,440 -0.09(-0.80%)
Oct 05, 2020 11.44 11.58 11.39 11.41 3,303,112 +0.13(+1.13%)
Oct 02, 2020 11.01 11.38 10.92 11.28 2,087,269 +0.09(+0.82%)
Oct 01, 2020 11.53 11.53 11.16 11.19 2,015,098 -0.23(-2.00%)
Sep 30, 2020 11.34 11.64 11.30 11.42 4,618,608 +0.19(+1.71%)
Sep 29, 2020 11.13 11.28 11.13 11.23 2,585,435 +0.02(+0.16%)
Sep 28, 2020 11.32 11.34 11.00 11.21 2,156,671 +0.15(+1.32%)
Sep 25, 2020 10.94 11.13 10.80 11.06 3,628,682 +0.01(+0.08%)
Sep 24, 2020 10.62 11.13 10.60 11.05 4,247,341 +0.35(+3.25%)
Sep 23, 2020 11.02 11.02 10.69 10.70 2,300,599 -0.37(-3.30%)
Sep 22, 2020 11.15 11.21 10.98 11.07 1,678,508 -0.09(-0.82%)
Sep 21, 2020 11.24 11.24 10.97 11.16 2,446,995 -0.31(-2.71%)
Sep 18, 2020 11.76 11.76 11.45 11.47 6,726,824 -0.27(-2.26%)
Sep 17, 2020 11.77 11.91 11.60 11.74 3,988,931 -0.17(-1.46%)
Sep 16, 2020 12.02 12.06 11.90 11.91 2,447,280 -0.10(-0.84%)
Sep 15, 2020 12.47 12.48 11.94 12.01 4,694,471 -0.33(-2.67%)
Sep 14, 2020 11.86 12.37 11.80 12.34 5,942,839 +0.89(+7.74%)
Sep 11, 2020 11.36 11.50 11.27 11.45 5,534,145 +0.19(+1.70%)
Sep 10, 2020 11.38 11.40 11.13 11.26 3,484,305 -0.05(-0.40%)
Sep 09, 2020 11.08 11.34 11.03 11.31 3,326,344 +0.35(+3.17%)
Sep 08, 2020 10.98 11.07 10.89 10.96 2,273,632 -0.17(-1.56%)
Sep 04, 2020 11.13 11.24 10.95 11.13 2,928,805 +0.06(+0.58%)
Sep 03, 2020 11.23 11.26 11.04 11.07 3,056,844 -0.15(-1.30%)
Sep 02, 2020 11.25 11.32 11.11 11.22 3,041,186 -0.05(-0.41%)
Sep 01, 2020 11.13 11.27 11.03 11.26 3,730,238 +0.14(+1.23%)
Aug 31, 2020 11.57 11.61 11.07 11.13 2,740,384 -0.51(-4.40%)
Aug 28, 2020 11.28 11.72 11.24 11.64 4,576,874 +0.44(+3.92%)
Aug 27, 2020 11.43 11.46 11.17 11.20 1,864,673 -0.22(-1.92%)
Aug 26, 2020 11.47 11.47 11.21 11.42 2,000,382 -0.05(-0.48%)
Aug 25, 2020 11.57 11.59 11.43 11.47 1,982,515 -0.08(-0.71%)
Aug 24, 2020 11.68 11.73 11.53 11.55 1,717,048 -0.04(-0.32%)
Aug 21, 2020 11.56 11.63 11.51 11.59 2,495,840 +0.01(+0.08%)
Aug 20, 2020 11.64 11.64 11.50 11.58 3,372,876 -0.16(-1.40%)
Aug 19, 2020 11.77 11.93 11.73 11.75 1,740,026 -0.06(-0.54%)
Aug 18, 2020 11.94 11.99 11.77 11.81 1,428,502 -0.06(-0.54%)
Aug 17, 2020 11.98 12.00 11.77 11.88 1,291,007 -0.03(-0.23%)
Aug 14, 2020 11.77 11.98 11.66 11.90 1,510,784 +0.08(+0.70%)
Aug 13, 2020 11.86 11.96 11.76 11.82 1,674,298 -0.09(-0.77%)
Aug 12, 2020 11.88 12.08 11.87 11.91 2,639,566 +0.16(+1.32%)
Aug 11, 2020 11.66 11.89 11.63 11.76 3,430,339 +0.24(+2.06%)
Aug 10, 2020 11.67 11.74 11.45 11.52 1,593,045 -0.09(-0.79%)
Aug 07, 2020 11.58 11.66 11.43 11.61 1,358,185 -0.03(-0.24%)
Aug 06, 2020 11.39 11.65 11.39 11.64 1,429,845 +0.17(+1.52%)
Aug 05, 2020 11.53 11.74 11.45 11.46 1,859,098 +0.11(+0.97%)
Aug 04, 2020 11.50 11.55 11.33 11.35 3,267,648 -0.15(-1.27%)
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.