Skip to main content

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

16.77 -0.13 (-0.80%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.34 10.57 10.33 10.50 7,772,910 +0.10(+0.91%)
Nov 29, 2005 10.69 10.74 10.35 10.41 6,692,070 -0.28(-2.63%)
Nov 28, 2005 10.55 10.69 10.48 10.69 9,840,235 +0.14(+1.35%)
Nov 25, 2005 10.55 10.68 10.49 10.55 3,570,982 +0.05(+0.49%)
Nov 23, 2005 10.80 10.97 10.45 10.49 13,098,069 -0.23(-2.18%)
Nov 22, 2005 10.53 10.75 10.44 10.73 8,987,761 +0.20(+1.91%)
Nov 21, 2005 10.24 10.63 10.24 10.53 10,361,237 +0.29(+2.78%)
Nov 18, 2005 10.18 10.31 10.16 10.24 8,215,420 +0.07(+0.65%)
Nov 17, 2005 10.13 10.25 10.09 10.18 8,477,699 +0.16(+1.57%)
Nov 16, 2005 10.00 10.06 9.913 10.02 7,039,132 +0.07(+0.66%)
Nov 15, 2005 9.993 10.15 9.880 9.953 9,738,496 -0.04(-0.37%)
Nov 14, 2005 9.737 10.00 9.722 9.989 9,067,073 +0.21(+2.17%)
Nov 11, 2005 9.638 9.861 9.638 9.777 7,233,584 +0.11(+1.13%)
Nov 10, 2005 9.543 9.690 9.492 9.668 8,736,148 +0.11(+1.11%)
Nov 09, 2005 9.591 9.624 9.532 9.562 5,112,929 -0.03(-0.30%)
Nov 08, 2005 9.609 9.660 9.507 9.591 3,701,438 -0.01(-0.08%)
Nov 07, 2005 9.562 9.642 9.477 9.598 5,852,451 +0.04(+0.42%)
Nov 04, 2005 9.744 9.770 9.558 9.558 5,857,374 -0.10(-0.98%)
Nov 03, 2005 9.872 9.872 9.525 9.653 11,247,624 -0.04(-0.41%)
Nov 02, 2005 9.777 9.872 9.690 9.693 8,451,170 -0.08(-0.86%)
Nov 01, 2005 9.646 9.817 9.594 9.777 8,829,409 +0.18(+1.87%)
Oct 31, 2005 9.488 9.675 9.474 9.598 9,402,648 +0.20(+2.14%)
Oct 28, 2005 9.167 9.419 9.167 9.397 7,582,833 +0.30(+3.34%)
Oct 27, 2005 9.178 9.251 9.017 9.094 10,470,086 -0.23(-2.47%)
Oct 26, 2005 9.094 9.507 9.042 9.324 19,207,328 +0.42(+4.68%)
Oct 25, 2005 8.732 9.039 8.710 8.907 7,925,518 +0.04(+0.41%)
Oct 24, 2005 8.519 8.907 8.512 8.870 11,583,745 +0.44(+5.25%)
Oct 21, 2005 8.465 8.589 8.307 8.428 10,060,122 +0.05(+0.66%)
Oct 20, 2005 8.556 8.728 8.355 8.373 8,437,495 -0.23(-2.72%)
Oct 19, 2005 8.446 8.669 8.212 8.607 14,775,941 -0.03(-0.38%)
Oct 18, 2005 8.680 8.695 8.538 8.640 6,932,743 -0.05(-0.63%)
Oct 17, 2005 8.421 8.728 8.388 8.695 9,187,136 +0.27(+3.26%)
Oct 14, 2005 8.512 8.589 8.117 8.421 14,186,293 -0.04(-0.52%)
Oct 13, 2005 8.417 8.582 8.355 8.465 15,136,677 -0.02(-0.26%)
Oct 12, 2005 9.031 9.031 8.362 8.487 19,646,556 -0.49(-5.46%)
Oct 11, 2005 8.976 9.035 8.867 8.976 7,040,772 +0.10(+1.07%)
Oct 10, 2005 9.156 9.214 8.852 8.881 8,308,407 -0.18(-1.94%)
Oct 07, 2005 8.860 9.115 8.699 9.057 15,423,296 +0.18(+2.02%)
Oct 06, 2005 9.342 9.382 8.830 8.878 14,383,480 -0.46(-4.97%)
Oct 05, 2005 9.503 9.507 9.342 9.342 8,234,291 -0.14(-1.50%)
Oct 04, 2005 9.572 9.700 9.437 9.485 5,858,467 -0.03(-0.27%)
Oct 03, 2005 9.624 9.653 9.474 9.510 8,480,981 -0.11(-1.18%)
Sep 30, 2005 9.247 9.638 9.163 9.624 7,876,563 +0.27(+2.89%)
Sep 29, 2005 9.459 9.485 9.273 9.353 5,695,740 -0.04(-0.39%)
Sep 28, 2005 9.503 9.562 9.295 9.390 8,800,966 +0.09(+0.98%)
Sep 27, 2005 9.291 9.349 9.090 9.298 5,213,300 +0.01(+0.08%)
Sep 26, 2005 9.269 9.320 9.152 9.291 6,059,210 +0.10(+1.11%)
Sep 23, 2005 9.189 9.258 9.090 9.189 5,429,906 +0.01(+0.12%)
Sep 22, 2005 9.211 9.214 9.046 9.178 10,240,080 -0.04(-0.40%)
Sep 21, 2005 8.860 9.258 8.830 9.214 10,630,079 +0.36(+4.05%)
Sep 20, 2005 8.775 9.079 8.775 8.856 7,994,438 +0.00(+0.00%)
Sep 19, 2005 8.867 8.903 8.761 8.856 4,658,659 -0.08(-0.86%)
Sep 16, 2005 8.823 8.984 8.739 8.933 6,736,650 +0.23(+2.65%)
Sep 15, 2005 8.574 8.753 8.494 8.702 7,922,784 +0.14(+1.58%)
Sep 14, 2005 8.556 8.618 8.501 8.567 5,987,009 +0.07(+0.77%)
Sep 13, 2005 8.684 8.702 8.479 8.501 6,340,360 -0.21(-2.43%)
Sep 12, 2005 8.801 8.801 8.673 8.713 3,471,431 -0.06(-0.71%)
Sep 09, 2005 8.739 8.830 8.739 8.775 7,798,618 +0.04(+0.42%)
Sep 08, 2005 8.849 8.849 8.669 8.739 7,194,475 -0.13(-1.48%)
Sep 07, 2005 8.885 8.966 8.739 8.870 9,139,002 +0.04(+0.41%)
Sep 06, 2005 8.834 9.072 8.750 8.834 8,498,758 +0.09(+1.05%)
Sep 02, 2005 8.329 8.794 8.329 8.742 10,116,188 +0.40(+4.78%)
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.