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 (%)
Dec 31, 2015 11.79 11.64 11.64 11.64 3,774,529 -0.22(-1.88%)
Dec 30, 2015 11.87 12.06 11.87 11.87 2,902,304 -0.12(-1.04%)
Dec 29, 2015 11.85 12.02 11.78 11.99 3,014,751 +0.22(+1.90%)
Dec 28, 2015 11.83 11.89 11.73 11.77 2,918,180 -0.13(-1.11%)
Dec 24, 2015 12.05 11.90 11.90 11.90 1,375,202 -0.14(-1.17%)
Dec 23, 2015 12.10 12.16 11.92 12.04 2,730,838 +0.02(+0.14%)
Dec 22, 2015 12.21 12.25 11.99 12.02 4,262,836 -0.18(-1.49%)
Dec 21, 2015 12.13 12.36 12.07 12.21 6,405,195 -0.07(-0.54%)
Dec 18, 2015 12.66 12.69 12.25 12.27 5,267,141 -0.40(-3.14%)
Dec 17, 2015 12.98 13.12 12.59 12.67 5,962,170 -0.20(-1.54%)
Dec 16, 2015 12.48 12.89 12.40 12.87 5,183,367 +0.47(+3.81%)
Dec 15, 2015 12.12 12.47 12.12 12.40 6,993,722 +0.37(+3.10%)
Dec 14, 2015 11.88 12.06 11.79 12.02 6,624,024 +0.07(+0.62%)
Dec 11, 2015 12.08 12.20 11.77 11.95 7,461,847 -0.26(-2.10%)
Dec 10, 2015 12.21 12.30 12.18 12.21 3,917,132 -0.01(-0.07%)
Dec 09, 2015 12.23 12.52 12.23 12.21 6,802,971 -0.01(-0.07%)
Dec 08, 2015 12.61 12.47 12.18 12.22 5,010,629 -0.39(-3.09%)
Dec 07, 2015 12.91 12.97 12.59 12.61 4,779,581 -0.42(-3.24%)
Dec 04, 2015 13.07 13.27 12.95 13.03 4,762,847 -0.12(-0.88%)
Dec 03, 2015 13.13 13.28 13.01 13.15 4,605,724 -0.13(-1.00%)
Dec 02, 2015 13.70 13.73 13.25 13.28 7,227,636 -0.44(-3.20%)
Dec 01, 2015 13.45 13.76 13.39 13.72 4,159,566 +0.31(+2.35%)
Nov 30, 2015 13.60 13.62 13.33 13.41 7,457,488 -0.27(-1.94%)
Nov 27, 2015 13.73 13.76 13.63 13.67 1,511,355 -0.13(-0.96%)
Nov 25, 2015 13.94 13.80 13.80 13.80 4,356,276 -0.21(-1.48%)
Nov 24, 2015 14.00 14.15 13.89 14.01 3,330,451 -0.03(-0.24%)
Nov 23, 2015 14.10 14.22 14.02 14.04 4,257,468 -0.06(-0.41%)
Nov 20, 2015 14.22 14.35 14.03 14.10 5,843,137 -0.03(-0.23%)
Nov 19, 2015 13.94 14.19 13.94 14.13 6,079,600 +0.23(+1.67%)
Nov 18, 2015 13.29 13.98 13.25 13.90 7,393,746 +0.54(+4.03%)
Nov 17, 2015 13.14 13.43 13.01 13.36 7,584,930 +0.11(+0.81%)
Nov 16, 2015 13.17 13.30 13.05 13.26 3,285,879 +0.05(+0.38%)
Nov 13, 2015 13.55 13.58 13.17 13.21 6,406,128 -0.32(-2.39%)
Nov 12, 2015 13.38 13.61 13.36 13.53 3,790,892 +0.04(+0.31%)
Nov 11, 2015 13.60 13.62 13.29 13.49 5,967,061 +0.01(+0.06%)
Nov 10, 2015 13.58 13.58 13.36 13.48 4,204,606 -0.12(-0.91%)
Nov 09, 2015 13.83 13.86 13.41 13.60 5,172,960 -0.27(-1.94%)
Nov 06, 2015 14.05 14.15 13.52 13.87 6,602,586 -0.28(-1.97%)
Nov 05, 2015 14.08 14.27 14.03 14.15 4,590,664 +0.02(+0.12%)
Nov 04, 2015 14.54 14.54 14.10 14.14 5,553,485 -0.35(-2.43%)
Nov 03, 2015 14.53 14.62 14.34 14.49 7,637,021 -0.08(-0.56%)
Nov 02, 2015 14.55 14.71 14.39 14.57 4,257,968 -0.04(-0.28%)
Oct 30, 2015 14.17 14.73 14.10 14.61 7,720,061 +0.47(+3.31%)
Oct 29, 2015 13.75 14.20 13.72 14.14 6,634,031 +0.31(+2.25%)
Oct 28, 2015 14.02 14.10 13.75 13.83 3,880,372 -0.14(-1.00%)
Oct 27, 2015 14.26 14.26 13.95 13.97 4,633,572 -0.30(-2.07%)
Oct 26, 2015 14.13 14.32 14.09 14.27 3,472,828 +0.13(+0.93%)
Oct 23, 2015 14.28 14.32 14.09 14.14 4,143,027 +0.02(+0.12%)
Oct 22, 2015 13.87 14.16 13.87 14.12 5,013,028 +0.34(+2.44%)
Oct 21, 2015 14.05 14.07 13.78 13.78 5,706,543 -0.35(-2.50%)
Oct 20, 2015 14.14 14.28 13.91 14.14 10,548,977 -0.34(-2.32%)
Oct 19, 2015 14.14 14.53 14.10 14.47 8,265,441 +0.21(+1.50%)
Oct 16, 2015 14.30 14.34 14.10 14.26 6,155,515 +0.00(+0.00%)
Oct 15, 2015 14.14 14.28 14.00 14.26 6,590,715 +0.15(+1.05%)
Oct 14, 2015 14.27 14.43 14.05 14.11 5,225,811 -0.14(-0.98%)
Oct 13, 2015 14.28 14.34 14.17 14.25 5,879,062 -0.14(-0.97%)
Oct 12, 2015 14.68 14.78 14.36 14.39 3,983,993 -0.24(-1.63%)
Oct 09, 2015 14.70 14.91 14.54 14.63 5,498,531 -0.07(-0.50%)
Oct 08, 2015 14.44 14.70 14.24 14.70 6,492,473 +0.23(+1.59%)
Oct 07, 2015 14.67 14.93 14.28 14.47 5,876,032 +0.02(+0.17%)
Oct 06, 2015 14.51 14.59 14.32 14.45 4,933,907 -0.07(-0.51%)
Oct 05, 2015 14.15 14.55 14.02 14.52 5,526,444 +0.66(+4.73%)
Oct 02, 2015 13.59 13.87 13.53 13.87 5,138,301 +0.08(+0.59%)
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.