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: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.01 15.40 14.95 15.40 8,883,004 +0.48(+3.22%)
Mar 28, 2014 15.02 15.15 14.87 14.92 9,882,409 -0.04(-0.26%)
Mar 27, 2014 15.17 15.29 14.92 14.95 11,651,150 -0.20(-1.33%)
Mar 26, 2014 15.49 15.55 15.03 15.16 8,923,483 -0.30(-1.95%)
Mar 25, 2014 15.60 16.09 15.19 15.46 13,574,115 -0.56(-3.48%)
Mar 24, 2014 15.76 16.12 15.65 16.02 6,025,530 +0.33(+2.07%)
Mar 21, 2014 15.63 15.80 15.58 15.69 5,287,398 +0.18(+1.15%)
Mar 20, 2014 15.31 15.65 15.13 15.51 6,795,103 +0.20(+1.32%)
Mar 19, 2014 15.46 15.60 15.28 15.31 5,724,552 -0.16(-1.05%)
Mar 18, 2014 15.42 15.62 15.37 15.47 4,518,241 +0.05(+0.30%)
Mar 17, 2014 15.44 15.54 15.21 15.43 4,854,683 +0.05(+0.35%)
Mar 14, 2014 15.16 15.40 14.98 15.37 6,492,047 +0.12(+0.81%)
Mar 13, 2014 15.62 15.73 15.22 15.25 7,053,199 -0.35(-2.23%)
Mar 12, 2014 15.30 15.73 15.26 15.60 10,540,887 +0.22(+1.46%)
Mar 11, 2014 15.20 15.75 15.04 15.37 10,634,547 +0.18(+1.17%)
Mar 10, 2014 15.06 15.27 14.90 15.19 7,465,563 +0.02(+0.15%)
Mar 07, 2014 15.02 15.19 14.82 15.17 9,618,026 +0.19(+1.24%)
Mar 06, 2014 15.00 15.18 14.88 14.99 8,616,943 +0.14(+0.94%)
Mar 05, 2014 14.87 14.99 14.75 14.85 6,798,676 -0.02(-0.10%)
Mar 04, 2014 15.26 15.29 14.78 14.86 10,860,398 -0.22(-1.49%)
Mar 03, 2014 14.86 15.09 14.73 15.09 6,611,404 +0.09(+0.57%)
Feb 28, 2014 15.35 15.40 14.88 15.00 5,382,897 -0.38(-2.47%)
Feb 27, 2014 15.12 15.46 14.94 15.38 5,213,703 +0.28(+1.85%)
Feb 26, 2014 15.27 15.36 14.97 15.10 4,853,412 -0.20(-1.32%)
Feb 25, 2014 15.37 15.53 15.15 15.30 6,232,507 -0.06(-0.40%)
Feb 24, 2014 15.54 15.59 15.28 15.37 5,932,750 -0.24(-1.54%)
Feb 21, 2014 15.61 15.94 15.47 15.61 6,172,600 +0.02(+0.15%)
Feb 20, 2014 15.54 15.69 15.40 15.58 8,871,611 -0.26(-1.61%)
Feb 19, 2014 16.11 16.19 15.77 15.84 5,515,410 -0.33(-2.06%)
Feb 18, 2014 16.46 16.51 16.13 16.17 4,882,574 -0.29(-1.74%)
Feb 14, 2014 16.42 16.46 16.46 16.46 4,182,847 +0.12(+0.71%)
Feb 13, 2014 16.33 16.44 16.08 16.34 5,499,006 -0.07(-0.42%)
Feb 12, 2014 16.75 17.04 16.32 16.41 8,325,990 -0.23(-1.40%)
Feb 11, 2014 16.20 16.79 16.20 16.64 5,925,951 +0.40(+2.48%)
Feb 10, 2014 16.48 16.51 16.02 16.24 5,331,139 -0.27(-1.64%)
Feb 07, 2014 16.35 16.55 16.09 16.51 7,891,272 +0.19(+1.19%)
Feb 06, 2014 16.13 16.53 16.02 16.32 5,599,636 +0.29(+1.84%)
Feb 05, 2014 16.34 16.39 15.94 16.02 9,055,165 -0.33(-1.99%)
Feb 04, 2014 16.19 16.64 16.06 16.35 7,124,898 +0.42(+2.63%)
Feb 03, 2014 16.46 16.50 15.92 15.93 5,279,207 -0.53(-3.25%)
Jan 31, 2014 16.50 16.56 16.22 16.46 6,556,729 -0.13(-0.79%)
Jan 30, 2014 16.54 16.78 16.33 16.60 9,052,349 +0.29(+1.81%)
Jan 29, 2014 16.16 16.53 16.01 16.30 8,961,742 -0.18(-1.08%)
Jan 28, 2014 16.50 16.60 16.36 16.48 4,476,323 +0.09(+0.57%)
Jan 27, 2014 16.29 16.62 16.10 16.39 8,122,241 -0.02(-0.09%)
Jan 24, 2014 16.44 16.66 16.06 16.40 11,154,507 -0.31(-1.85%)
Jan 23, 2014 16.85 16.94 16.63 16.71 3,989,067 -0.27(-1.60%)
Jan 22, 2014 16.76 17.02 16.73 16.98 4,859,054 +0.22(+1.34%)
Jan 21, 2014 16.91 16.94 16.46 16.76 5,116,525 -0.09(-0.55%)
Jan 17, 2014 16.88 16.85 16.85 16.85 4,516,762 -0.12(-0.73%)
Jan 16, 2014 17.21 17.21 16.92 16.98 5,541,475 -0.20(-1.17%)
Jan 15, 2014 17.04 17.25 17.00 17.18 5,512,836 +0.14(+0.82%)
Jan 14, 2014 16.96 17.10 16.87 17.04 6,768,363 +0.16(+0.96%)
Jan 13, 2014 17.08 17.11 16.82 16.88 5,067,676 -0.19(-1.09%)
Jan 10, 2014 16.93 17.26 16.76 17.06 8,539,225 +0.20(+1.19%)
Jan 09, 2014 17.04 17.04 16.66 16.86 8,551,572 -0.14(-0.82%)
Jan 08, 2014 17.39 17.39 16.91 17.00 8,054,420 -0.41(-2.36%)
Jan 07, 2014 17.57 17.71 17.36 17.41 5,363,530 -0.06(-0.35%)
Jan 06, 2014 17.60 17.73 17.38 17.47 6,621,126 -0.07(-0.40%)
Jan 03, 2014 17.68 17.68 17.38 17.54 6,070,547 +0.00(+0.00%)
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.