Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.78 21.13 20.78 21.02 10,800,366 -0.03(-0.12%)
Nov 29, 2010 21.12 21.16 20.73 21.05 9,111,883 -0.12(-0.58%)
Nov 26, 2010 21.19 21.35 21.07 21.17 2,824,786 -0.31(-1.42%)
Nov 24, 2010 21.12 21.48 21.48 21.48 6,324,796 +0.54(+2.58%)
Nov 23, 2010 21.17 21.22 20.85 20.94 6,644,363 -0.57(-2.65%)
Nov 22, 2010 21.47 21.63 21.24 21.51 5,403,340 -0.12(-0.55%)
Nov 19, 2010 21.40 21.64 21.29 21.63 5,116,254 +0.12(+0.57%)
Nov 18, 2010 21.35 21.54 21.29 21.50 7,531,087 +0.44(+2.10%)
Nov 17, 2010 20.90 21.09 20.89 21.06 5,663,877 +0.16(+0.77%)
Nov 16, 2010 21.28 21.31 20.78 20.90 11,008,722 -0.52(-2.43%)
Nov 15, 2010 21.23 21.68 21.13 21.42 4,840,890 +0.19(+0.91%)
Nov 12, 2010 21.15 21.43 21.09 21.23 6,794,429 -0.07(-0.33%)
Nov 11, 2010 21.22 21.47 21.16 21.30 7,674,405 -0.09(-0.40%)
Nov 10, 2010 21.35 21.57 21.09 21.38 11,039,595 -0.02(-0.10%)
Nov 09, 2010 22.15 22.15 21.32 21.41 9,839,435 -0.59(-2.67%)
Nov 08, 2010 21.96 21.99 21.77 21.99 7,288,346 -0.10(-0.47%)
Nov 05, 2010 21.81 22.15 21.78 22.10 8,124,297 +0.20(+0.92%)
Nov 04, 2010 21.84 21.98 21.70 21.90 6,910,599 +0.35(+1.64%)
Nov 03, 2010 21.57 21.69 21.28 21.54 10,412,995 -0.03(-0.16%)
Nov 02, 2010 21.49 21.73 21.23 21.58 5,364,816 +0.19(+0.89%)
Nov 01, 2010 21.38 21.60 21.25 21.39 4,765,747 +0.12(+0.54%)
Oct 29, 2010 21.18 21.43 21.18 21.27 8,774,685 +0.04(+0.21%)
Oct 28, 2010 21.32 21.43 21.07 21.23 9,164,527 +0.07(+0.33%)
Oct 27, 2010 21.36 21.39 20.99 21.16 9,101,384 -0.51(-2.37%)
Oct 25, 2010 21.53 21.79 21.48 21.67 10,234,490 +0.29(+1.34%)
Oct 22, 2010 21.18 21.38 21.14 21.38 8,403,091 +0.14(+0.65%)
Oct 21, 2010 21.21 21.49 21.07 21.25 10,134,276 +0.12(+0.54%)
Oct 20, 2010 20.73 21.19 20.64 21.13 10,075,321 +0.51(+2.47%)
Oct 19, 2010 20.73 20.97 20.60 20.62 9,761,675 -0.51(-2.43%)
Oct 18, 2010 20.83 21.15 20.78 21.13 5,835,749 +0.20(+0.98%)
Oct 15, 2010 20.91 20.99 20.77 20.93 6,137,613 +0.07(+0.32%)
Oct 14, 2010 20.88 21.05 20.76 20.86 8,541,006 -0.09(-0.43%)
Oct 13, 2010 20.80 21.03 20.67 20.95 6,760,873 +0.30(+1.48%)
Oct 12, 2010 20.68 20.71 20.41 20.65 6,768,154 -0.07(-0.34%)
Oct 11, 2010 20.57 20.84 20.54 20.72 4,906,722 +0.14(+0.70%)
Oct 08, 2010 20.57 20.66 20.18 20.57 5,088,872 +0.35(+1.73%)
Oct 07, 2010 20.47 20.49 20.18 20.22 7,155,893 -0.21(-1.02%)
Oct 06, 2010 20.23 20.43 20.13 20.43 6,906,887 +0.26(+1.29%)
Oct 05, 2010 20.33 20.43 20.12 20.17 24,116 -0.04(-0.22%)
Oct 04, 2010 20.10 20.29 19.92 20.22 9,364,854 +0.08(+0.39%)
Oct 01, 2010 20.14 20.15 19.91 20.14 8,179,372 +0.33(+1.65%)
Sep 30, 2010 19.72 19.87 19.55 19.81 7,434,858 +0.17(+0.89%)
Sep 29, 2010 19.69 19.80 19.61 19.64 6,969 -0.13(-0.64%)
Sep 28, 2010 19.66 19.78 19.46 19.76 9,556,662 +0.21(+1.06%)
Sep 27, 2010 19.77 19.77 19.55 19.56 4,714,732 -0.10(-0.51%)
Sep 24, 2010 19.64 19.81 19.56 19.66 10,227,029 +0.22(+1.15%)
Sep 23, 2010 19.06 19.55 19.02 19.43 9,614,805 +0.11(+0.56%)
Sep 22, 2010 19.04 19.40 18.94 19.32 7,984,415 +0.15(+0.77%)
Sep 21, 2010 19.09 19.20 18.94 19.18 10,065,488 +0.19(+0.98%)
Sep 20, 2010 18.60 19.00 18.52 18.99 8,455,106 +0.59(+3.19%)
Sep 17, 2010 18.40 18.61 18.37 18.40 6,975,152 -0.20(-1.10%)
Sep 15, 2010 18.40 18.62 18.37 18.61 7,910,195 +0.09(+0.48%)
Sep 14, 2010 18.50 18.60 18.35 18.52 5,534,415 +0.00(+0.02%)
Sep 13, 2010 18.37 18.62 18.30 18.52 8,878,302 +0.30(+1.65%)
Sep 10, 2010 18.28 18.28 18.02 18.21 4,914,682 +0.06(+0.33%)
Sep 09, 2010 18.33 18.36 18.04 18.15 5,091,545 +0.03(+0.16%)
Sep 08, 2010 18.31 18.37 18.11 18.13 6,720,686 -0.06(-0.33%)
Sep 07, 2010 18.21 18.27 18.05 18.18 3,773 -0.19(-1.01%)
Sep 03, 2010 18.43 18.57 18.27 18.37 6,313,054 +0.17(+0.92%)
Sep 02, 2010 17.98 18.25 17.95 18.20 2,786 +0.15(+0.82%)
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.