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 (%)
Dec 31, 2021 19.84 19.96 19.74 19.77 998,466 -0.03(-0.14%)
Dec 30, 2021 19.71 19.84 19.65 19.80 1,507,569 +0.10(+0.52%)
Dec 29, 2021 19.62 19.84 19.55 19.70 1,427,297 +0.06(+0.29%)
Dec 28, 2021 19.50 19.74 19.50 19.64 1,466,563 +0.15(+0.77%)
Dec 27, 2021 19.40 19.57 19.29 19.49 1,396,527 +0.06(+0.29%)
Dec 23, 2021 19.44 19.67 19.42 19.43 1,671,882 +0.04(+0.19%)
Dec 22, 2021 19.20 19.43 19.11 19.40 1,754,970 +0.18(+0.93%)
Dec 21, 2021 19.16 19.42 19.15 19.22 1,673,020 +0.13(+0.69%)
Dec 20, 2021 18.74 19.14 18.74 19.09 2,417,370 +0.17(+0.89%)
Dec 17, 2021 18.27 18.95 18.27 18.92 3,005,879 +0.56(+3.06%)
Dec 16, 2021 18.26 18.59 18.10 18.36 1,887,282 +0.19(+1.03%)
Dec 15, 2021 17.91 18.18 17.62 18.17 1,949,793 +0.36(+2.00%)
Dec 14, 2021 17.41 17.88 17.37 17.81 2,096,238 +0.33(+1.87%)
Dec 13, 2021 17.96 17.99 17.45 17.49 1,886,849 -0.48(-2.66%)
Dec 10, 2021 17.92 18.00 17.71 17.96 2,749,894 +0.05(+0.26%)
Dec 09, 2021 17.61 17.95 17.56 17.92 1,707,656 +0.23(+1.32%)
Dec 08, 2021 17.52 17.72 17.41 17.68 1,602,991 +0.25(+1.45%)
Dec 07, 2021 17.17 17.46 16.96 17.43 1,913,196 +0.28(+1.64%)
Dec 06, 2021 17.33 17.37 17.09 17.15 1,631,775 +0.00(+0.00%)
Dec 03, 2021 17.17 17.47 17.06 17.15 2,777,728 +0.03(+0.16%)
Dec 02, 2021 16.72 17.30 16.72 17.12 2,038,082 +0.41(+2.47%)
Dec 01, 2021 16.49 17.03 16.49 16.71 4,484,299 +0.39(+2.41%)
Nov 30, 2021 16.20 16.42 16.04 16.31 3,983,635 +0.29(+1.81%)
Nov 29, 2021 16.01 16.18 15.82 16.02 1,616,918 +0.04(+0.23%)
Nov 26, 2021 16.18 16.23 15.86 15.99 1,032,058 -0.43(-2.62%)
Nov 24, 2021 16.39 16.53 16.11 16.42 2,221,798 -0.03(-0.17%)
Nov 23, 2021 16.21 16.50 16.16 16.45 1,645,676 +0.18(+1.09%)
Nov 22, 2021 16.40 16.43 16.25 16.27 991,612 -0.17(-1.03%)
Nov 19, 2021 16.48 16.58 16.33 16.44 1,270,668 -0.07(-0.40%)
Nov 18, 2021 16.81 16.53 16.40 16.50 1,869,047 -0.40(-2.38%)
Nov 17, 2021 17.10 17.10 16.75 16.90 1,454,595 -0.11(-0.66%)
Nov 16, 2021 17.38 17.46 16.80 17.02 2,858,711 -0.44(-2.52%)
Nov 15, 2021 17.25 17.49 17.21 17.46 1,367,345 +0.25(+1.47%)
Nov 12, 2021 17.10 17.26 17.05 17.20 1,963,610 +0.17(+0.99%)
Nov 11, 2021 17.00 17.19 16.93 17.04 1,535,645 +0.08(+0.50%)
Nov 10, 2021 17.18 16.93 16.95 1,851,188 -0.22(-1.31%)
Nov 09, 2021 17.23 17.24 17.07 17.18 1,494,788 +0.05(+0.27%)
Nov 08, 2021 17.37 17.54 17.06 17.13 3,500,674 -0.22(-1.24%)
Nov 05, 2021 16.86 17.35 16.85 17.34 7,418,083 +0.53(+3.18%)
Nov 04, 2021 16.53 17.04 16.49 16.81 4,622,066 +0.27(+1.62%)
Nov 03, 2021 16.27 16.60 16.19 16.54 1,642,764 +0.31(+1.88%)
Nov 02, 2021 16.38 16.51 16.23 16.24 1,068,141 -0.13(-0.79%)
Nov 01, 2021 16.53 16.37 16.26 16.37 1,520,802 -0.10(-0.62%)
Oct 29, 2021 16.36 16.52 16.20 16.47 1,866,671 -0.01(-0.06%)
Oct 28, 2021 16.59 16.66 16.44 16.48 1,783,003 -0.09(-0.56%)
Oct 27, 2021 16.54 16.63 16.34 16.57 2,545,767 +0.12(+0.73%)
Oct 26, 2021 16.17 16.47 16.45 2,456,598 +0.31(+1.95%)
Oct 25, 2021 16.04 16.18 15.93 16.13 1,645,597 +0.15(+0.93%)
Oct 22, 2021 15.93 16.11 15.88 15.99 1,428,015 +0.07(+0.47%)
Oct 21, 2021 16.25 16.31 15.75 15.91 3,825,220 -0.47(-2.88%)
Oct 20, 2021 16.48 16.76 16.36 16.38 2,381,380 -0.26(-1.56%)
Oct 19, 2021 16.78 16.78 16.59 16.64 2,624,047 -0.07(-0.44%)
Oct 18, 2021 16.78 16.88 16.65 16.72 3,429,211 -0.06(-0.39%)
Oct 15, 2021 16.46 16.84 16.43 16.78 2,583,839 +0.42(+2.55%)
Oct 14, 2021 16.38 16.51 16.30 16.37 1,956,923 +0.10(+0.63%)
Oct 13, 2021 16.21 16.33 16.13 16.26 1,359,864 +0.10(+0.63%)
Oct 12, 2021 16.08 16.28 16.05 16.16 1,864,056 +0.13(+0.81%)
Oct 11, 2021 16.00 16.17 15.93 16.03 1,426,586 +0.01(+0.06%)
Oct 08, 2021 16.02 16.13 15.98 16.02 1,079,146 +0.06(+0.35%)
Oct 07, 2021 16.10 16.18 15.96 15.97 986,672 -0.02(-0.12%)
Oct 06, 2021 15.86 16.08 15.76 15.99 1,743,222 -0.21(-1.31%)
Oct 05, 2021 16.36 16.34 16.19 16.20 2,323,237 -0.14(-0.85%)
Oct 04, 2021 16.32 16.43 16.23 16.34 2,303,606 -0.02(-0.11%)
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.