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

18.90 -0.64 (-3.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.87 13.87 13.87 1,433,214 -0.18(-1.29%)
Dec 30, 2020 14.03 14.13 13.87 14.05 1,433,214 +0.10(+0.68%)
Dec 29, 2020 13.80 14.05 13.69 13.95 1,568,906 +0.28(+2.02%)
Dec 28, 2020 13.70 13.70 13.54 13.67 1,062,889 +0.07(+0.49%)
Dec 24, 2020 13.51 13.63 13.51 13.61 533,862 +0.12(+0.92%)
Dec 23, 2020 13.28 13.66 13.27 13.48 2,210,176 +0.28(+2.09%)
Dec 22, 2020 13.46 13.46 13.16 13.21 1,936,478 -0.21(-1.56%)
Dec 21, 2020 13.20 13.52 13.05 13.42 2,090,355 -0.11(-0.85%)
Dec 18, 2020 13.62 13.74 13.32 13.53 2,661,237 -0.09(-0.63%)
Dec 17, 2020 13.80 13.93 13.60 13.62 1,979,078 -0.14(-1.04%)
Dec 16, 2020 13.72 13.83 13.53 13.76 2,473,692 +0.11(+0.84%)
Dec 15, 2020 13.40 13.69 13.25 13.65 3,206,396 +0.26(+1.92%)
Dec 14, 2020 13.45 13.53 13.28 13.39 1,889,873 +0.01(+0.07%)
Dec 11, 2020 13.32 13.63 13.26 13.38 3,261,688 +0.03(+0.21%)
Dec 10, 2020 13.21 13.59 13.19 13.35 2,527,151 +0.02(+0.14%)
Dec 09, 2020 13.67 13.68 13.30 13.33 2,317,075 -0.27(-1.96%)
Dec 08, 2020 13.75 13.98 13.58 13.60 5,240,778 -0.21(-1.52%)
Dec 07, 2020 14.09 14.13 13.73 13.81 2,911,367 -0.22(-1.56%)
Dec 04, 2020 14.02 14.33 13.99 14.03 3,437,755 +0.11(+0.82%)
Dec 03, 2020 14.18 14.18 13.85 13.91 4,081,976 -0.15(-1.08%)
Dec 02, 2020 14.08 14.21 13.98 14.07 3,917,471 +0.02(+0.14%)
Dec 01, 2020 14.28 14.33 14.05 14.05 5,138,231 -0.15(-1.07%)
Nov 30, 2020 13.95 14.29 13.75 14.20 4,292,854 +0.17(+1.22%)
Nov 27, 2020 13.87 14.05 13.85 14.03 794,763 +0.17(+1.24%)
Nov 25, 2020 13.71 13.90 13.57 13.86 3,244,385 +0.13(+0.97%)
Nov 24, 2020 13.62 13.89 13.58 13.72 2,553,397 +0.23(+1.70%)
Nov 23, 2020 13.50 13.53 13.35 13.49 929,108 +0.08(+0.57%)
Nov 20, 2020 13.44 13.57 13.32 13.42 1,740,531 -0.07(-0.49%)
Nov 19, 2020 13.58 13.69 13.28 13.48 2,329,656 -0.13(-0.98%)
Nov 18, 2020 13.83 13.92 13.51 13.62 1,605,902 -0.20(-1.45%)
Nov 17, 2020 13.34 13.88 13.26 13.82 4,319,697 +0.34(+2.55%)
Nov 16, 2020 13.55 13.66 13.38 13.47 1,104,421 +0.18(+1.36%)
Nov 13, 2020 13.09 13.29 12.89 13.29 1,720,922 +0.26(+1.98%)
Nov 12, 2020 13.02 13.22 12.95 13.04 1,387,711 -0.12(-0.94%)
Nov 11, 2020 13.33 13.47 13.05 13.16 1,848,664 -0.25(-1.85%)
Nov 10, 2020 13.15 13.45 13.01 13.41 3,777,554 +0.29(+2.18%)
Nov 09, 2020 13.15 13.46 13.01 13.12 6,474,191 +0.41(+3.23%)
Nov 06, 2020 12.18 12.75 12.18 12.71 5,381,408 +0.45(+3.65%)
Nov 05, 2020 11.74 12.28 11.74 12.26 3,848,563 +0.72(+6.28%)
Nov 04, 2020 11.68 11.89 11.54 11.54 2,090,239 -0.07(-0.57%)
Nov 03, 2020 11.48 11.66 11.47 11.61 1,430,439 +0.24(+2.10%)
Nov 02, 2020 11.48 11.52 11.22 11.37 841,103 +0.00(+0.00%)
Oct 30, 2020 11.19 11.38 11.17 11.37 2,966,391 +0.11(+1.02%)
Oct 29, 2020 11.43 11.46 11.22 11.25 1,934,170 -0.27(-2.32%)
Oct 28, 2020 11.55 11.63 11.34 11.52 2,261,649 -0.30(-2.50%)
Oct 27, 2020 11.94 11.99 11.77 11.82 1,478,019 -0.21(-1.74%)
Oct 26, 2020 12.18 12.21 11.85 12.03 2,338,727 -0.26(-2.10%)
Oct 23, 2020 12.46 12.53 12.28 12.28 2,020,518 -0.09(-0.72%)
Oct 22, 2020 12.56 12.61 12.30 12.37 2,076,457 -0.14(-1.13%)
Oct 21, 2020 12.51 12.91 12.50 12.51 4,432,073 +0.14(+1.14%)
Oct 20, 2020 11.75 12.43 11.72 12.37 4,485,886 +0.64(+5.45%)
Oct 19, 2020 12.05 12.09 11.73 11.73 3,066,292 -0.24(-2.04%)
Oct 16, 2020 12.08 12.16 11.94 11.98 2,333,421 -0.03(-0.23%)
Oct 15, 2020 12.00 12.11 11.85 12.00 2,980,586 -0.15(-1.24%)
Oct 14, 2020 12.08 12.22 12.05 12.16 1,674,451 +0.02(+0.15%)
Oct 13, 2020 11.97 12.21 11.90 12.14 1,916,624 +0.09(+0.78%)
Oct 12, 2020 12.22 12.30 12.03 12.04 1,647,016 -0.15(-1.23%)
Oct 09, 2020 12.17 12.42 12.03 12.19 2,506,066 +0.08(+0.62%)
Oct 08, 2020 11.83 12.17 11.77 12.12 1,687,875 +0.33(+2.79%)
Oct 07, 2020 11.80 11.85 11.69 11.79 1,409,782 +0.15(+1.29%)
Oct 06, 2020 11.77 11.85 11.54 11.64 2,140,747 -0.09(-0.80%)
Oct 05, 2020 11.76 11.91 11.71 11.73 3,212,045 +0.13(+1.13%)
Oct 02, 2020 11.32 11.70 11.23 11.60 2,029,723 +0.09(+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.