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: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.51 17.65 17.38 17.47 11,520,842 -0.03(-0.19%)
Mar 29, 2007 17.19 17.53 17.19 17.51 11,218,415 +0.45(+2.61%)
Mar 28, 2007 16.79 17.09 16.65 17.06 12,891,583 +0.12(+0.69%)
Mar 27, 2007 17.04 17.15 16.79 16.94 16,611,071 -0.25(-1.43%)
Mar 26, 2007 17.24 17.32 17.07 17.19 11,857,018 -0.10(-0.55%)
Mar 23, 2007 17.25 17.40 17.21 17.28 7,170,955 -0.03(-0.15%)
Mar 22, 2007 17.73 17.73 17.19 17.31 12,600,587 -0.05(-0.29%)
Mar 21, 2007 16.99 17.38 16.81 17.36 12,812,544 +0.61(+3.67%)
Mar 20, 2007 16.75 16.83 16.62 16.75 9,506,848 -0.00(-0.02%)
Mar 19, 2007 16.31 16.84 16.31 16.75 11,779,565 +0.64(+3.95%)
Mar 16, 2007 16.29 16.40 16.07 16.11 11,947,763 -0.17(-1.06%)
Mar 15, 2007 16.15 16.41 16.14 16.29 9,367,094 +0.06(+0.36%)
Mar 14, 2007 16.07 16.23 15.73 16.23 21,813,210 +0.22(+1.37%)
Mar 13, 2007 16.50 16.56 15.95 16.01 18,306,174 -0.49(-2.99%)
Mar 12, 2007 16.37 16.58 16.26 16.50 9,272,739 +0.12(+0.71%)
Mar 09, 2007 16.21 16.38 16.12 16.38 12,322,446 +0.33(+2.03%)
Mar 08, 2007 15.79 16.10 15.77 16.06 20,468,400 +0.44(+2.81%)
Mar 07, 2007 15.72 15.89 15.51 15.62 23,302,048 -0.10(-0.65%)
Mar 06, 2007 15.84 15.87 15.65 15.72 27,485,926 +0.33(+2.14%)
Mar 05, 2007 15.46 16.01 15.37 15.39 29,183,500 -0.39(-2.50%)
Mar 02, 2007 15.87 16.05 15.75 15.79 22,474,736 -0.09(-0.55%)
Mar 01, 2007 15.48 16.04 15.32 15.88 36,935,180 -0.13(-0.80%)
Feb 28, 2007 16.37 16.40 15.96 16.00 33,066,526 +0.09(+0.55%)
Feb 27, 2007 16.09 16.46 15.77 15.92 40,433,848 -1.07(-6.29%)
Feb 26, 2007 17.37 17.40 16.94 16.98 19,579,278 -0.26(-1.48%)
Feb 23, 2007 17.19 17.26 17.10 17.24 12,266,654 -0.01(-0.08%)
Feb 22, 2007 17.48 17.64 17.17 17.25 13,355,151 -0.19(-1.09%)
Feb 21, 2007 17.29 17.51 17.27 17.44 9,760,922 +0.03(+0.19%)
Feb 20, 2007 17.66 17.72 17.29 17.41 10,927,365 -0.22(-1.26%)
Feb 16, 2007 17.64 17.74 17.48 17.63 8,805,068 -0.08(-0.47%)
Feb 15, 2007 17.66 17.77 17.51 17.72 13,968,867 -0.01(-0.08%)
Feb 14, 2007 17.49 17.80 17.47 17.73 19,166,436 +0.20(+1.15%)
Feb 13, 2007 17.19 17.54 17.19 17.53 14,438,015 +0.35(+2.02%)
Feb 12, 2007 17.04 17.23 16.90 17.19 11,074,304 +0.07(+0.43%)
Feb 09, 2007 17.53 17.64 17.05 17.11 19,061,284 -0.42(-2.38%)
Feb 08, 2007 17.19 17.57 17.05 17.53 41,166,260 +0.67(+3.99%)
Feb 07, 2007 16.71 16.97 16.56 16.86 18,661,986 +0.14(+0.85%)
Feb 06, 2007 16.81 16.95 16.66 16.71 11,710,098 -0.14(-0.82%)
Feb 05, 2007 16.45 16.87 16.40 16.85 12,986,211 +0.40(+2.42%)
Feb 02, 2007 16.42 16.60 16.34 16.45 9,949,084 +0.05(+0.29%)
Feb 01, 2007 16.44 16.54 16.33 16.41 15,121,088 +0.19(+1.15%)
Jan 31, 2007 15.91 16.27 15.82 16.22 20,065,546 +0.42(+2.69%)
Jan 30, 2007 15.74 15.90 15.69 15.80 20,484,808 +0.11(+0.68%)
Jan 29, 2007 15.79 15.89 15.67 15.69 18,778,768 -0.22(-1.40%)
Jan 26, 2007 16.19 16.32 15.85 15.91 23,563,506 -0.28(-1.72%)
Jan 25, 2007 16.66 16.73 16.11 16.19 13,228,251 -0.49(-2.96%)
Jan 24, 2007 16.30 16.71 16.21 16.68 17,738,952 +0.51(+3.14%)
Jan 23, 2007 15.73 16.22 15.69 16.18 14,137,064 +0.40(+2.55%)
Jan 22, 2007 16.00 16.04 15.66 15.77 10,724,160 -0.14(-0.90%)
Jan 19, 2007 15.63 16.02 15.55 15.92 11,771,634 +0.20(+1.28%)
Jan 18, 2007 16.21 16.22 15.70 15.72 12,357,453 -0.36(-2.23%)
Jan 17, 2007 16.16 16.30 16.06 16.07 8,762,951 -0.15(-0.92%)
Jan 16, 2007 16.23 16.26 16.13 16.22 10,461,061 +0.03(+0.20%)
Jan 12, 2007 16.11 16.21 15.99 16.19 9,831,483 +0.04(+0.23%)
Jan 11, 2007 15.94 16.34 15.91 16.15 13,863,299 +0.14(+0.84%)
Jan 10, 2007 15.74 16.09 15.60 16.02 15,665,610 +0.18(+1.11%)
Jan 09, 2007 16.42 16.48 15.80 15.84 28,527,656 -0.52(-3.17%)
Jan 08, 2007 16.46 16.55 16.20 16.36 10,314,470 +0.00(+0.02%)
Jan 05, 2007 16.87 16.87 16.33 16.36 13,918,544 -0.53(-3.12%)
Jan 04, 2007 16.76 16.96 16.61 16.89 10,372,450 -0.01(-0.07%)
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.