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 (%)
Mar 31, 2010 19.00 19.00 18.73 18.83 13,344,578 -0.18(-0.93%)
Mar 30, 2010 19.04 19.04 18.82 19.01 7,814,466 +0.09(+0.47%)
Mar 29, 2010 18.67 18.94 18.64 18.92 11,500,170 +0.31(+1.69%)
Mar 26, 2010 18.48 18.66 18.38 18.60 10,249,291 +0.15(+0.81%)
Mar 25, 2010 18.56 18.68 18.43 18.45 8,635,688 -0.03(-0.16%)
Mar 24, 2010 18.63 18.65 18.41 18.48 8,810,542 -0.16(-0.86%)
Mar 23, 2010 18.36 18.68 18.36 18.64 9,222,875 +0.24(+1.32%)
Mar 22, 2010 18.18 18.47 18.18 18.40 8,960,576 +0.07(+0.39%)
Mar 19, 2010 18.41 18.43 18.18 18.33 9,654,812 -0.07(-0.39%)
Mar 18, 2010 18.35 18.51 18.21 18.40 11,257,808 -0.02(-0.10%)
Mar 17, 2010 18.23 18.44 18.19 18.42 8,475,451 +0.25(+1.38%)
Mar 16, 2010 17.77 18.20 17.69 18.17 7,467,161 +0.38(+2.12%)
Mar 15, 2010 17.64 17.81 17.64 17.79 3,790,515 -0.06(-0.31%)
Mar 12, 2010 17.98 17.98 17.73 17.85 6,641,368 -0.07(-0.38%)
Mar 11, 2010 17.86 17.92 17.70 17.92 6,342,859 +0.04(+0.23%)
Mar 10, 2010 17.69 17.90 17.69 17.87 10,561,872 +0.18(+1.04%)
Mar 09, 2010 17.55 17.77 17.48 17.69 8,447,696 +0.10(+0.55%)
Mar 08, 2010 17.51 17.63 17.45 17.59 11,147,582 +0.05(+0.30%)
Mar 05, 2010 17.30 17.54 17.28 17.54 7,942,091 +0.36(+2.07%)
Mar 04, 2010 17.19 17.29 17.00 17.19 8,228,796 +0.04(+0.26%)
Mar 03, 2010 16.80 17.21 16.81 17.14 9,363,264 +0.34(+2.05%)
Mar 02, 2010 16.67 16.85 16.61 16.80 8,819,086 +0.19(+1.15%)
Mar 01, 2010 16.83 16.83 16.59 16.61 10,252,868 -0.07(-0.40%)
Feb 26, 2010 16.58 16.76 16.49 16.67 6,259,419 +0.09(+0.54%)
Feb 25, 2010 16.40 16.66 16.33 16.58 9,467,835 -0.07(-0.41%)
Feb 24, 2010 16.55 16.77 16.55 16.65 6,958,595 +0.14(+0.87%)
Feb 23, 2010 16.58 16.75 16.44 16.51 11,748,097 -0.28(-1.69%)
Feb 22, 2010 17.11 17.11 16.66 16.79 10,089,826 -0.16(-0.97%)
Feb 19, 2010 16.89 17.10 16.77 16.96 12,213,826 -0.13(-0.74%)
Feb 18, 2010 17.03 17.17 16.93 17.08 12,034,361 -0.08(-0.46%)
Feb 17, 2010 17.37 17.48 17.08 17.16 7,634,726 -0.00(-0.02%)
Feb 16, 2010 16.92 17.22 16.80 17.17 12,963,423 +0.47(+2.85%)
Feb 12, 2010 16.60 16.69 16.69 16.69 16,344,773 -0.03(-0.18%)
Feb 11, 2010 16.20 16.80 16.20 16.72 10,496,307 +0.44(+2.69%)
Feb 10, 2010 16.53 16.62 16.22 16.28 8,852,439 -0.25(-1.52%)
Feb 09, 2010 16.52 16.68 16.41 16.53 15,619,652 +0.31(+1.89%)
Feb 08, 2010 16.55 16.59 16.22 16.23 13,418,900 -0.37(-2.23%)
Feb 05, 2010 16.47 16.62 16.03 16.60 15,872,824 +0.02(+0.14%)
Feb 04, 2010 16.99 16.99 16.57 16.58 15,083,028 -0.57(-3.32%)
Feb 03, 2010 16.82 17.28 16.66 17.14 16,023,203 +0.30(+1.75%)
Feb 02, 2010 16.67 16.94 16.64 16.85 12,752,278 +0.29(+1.73%)
Feb 01, 2010 16.49 16.71 16.40 16.56 8,258,339 +0.23(+1.43%)
Jan 29, 2010 16.65 16.82 16.15 16.33 17,950,566 -0.26(-1.58%)
Jan 28, 2010 16.55 16.65 16.28 16.59 16,711,547 +0.31(+1.91%)
Jan 27, 2010 16.33 16.47 15.80 16.28 22,972,964 -0.07(-0.46%)
Jan 26, 2010 15.94 16.64 15.84 16.36 23,570,230 +0.29(+1.82%)
Jan 25, 2010 16.32 16.50 16.05 16.06 28,364,624 -0.13(-0.79%)
Jan 22, 2010 16.40 16.45 16.05 16.19 29,212,008 -0.19(-1.14%)
Jan 21, 2010 16.84 16.95 16.34 16.38 28,510,074 -0.46(-2.71%)
Jan 20, 2010 17.44 17.48 16.80 16.83 23,423,504 -0.71(-4.03%)
Jan 19, 2010 17.57 17.59 17.39 17.54 17,948,702 +0.12(+0.69%)
Jan 15, 2010 17.76 17.42 17.42 17.42 56,540,556 -0.39(-2.16%)
Jan 14, 2010 17.86 17.88 17.49 17.81 59,535,136 -0.90(-4.82%)
Jan 13, 2010 18.75 18.79 18.56 18.71 7,456,594 +0.10(+0.54%)
Jan 12, 2010 18.38 18.69 18.27 18.61 6,478,977 -0.06(-0.30%)
Jan 11, 2010 18.46 18.68 18.42 18.66 7,520,921 +0.21(+1.14%)
Jan 08, 2010 18.40 18.56 18.28 18.45 5,092,887 -0.01(-0.04%)
Jan 07, 2010 18.15 18.48 18.06 18.46 5,731,804 +0.18(+0.98%)
Jan 06, 2010 18.18 18.46 18.13 18.28 5,835,296 +0.05(+0.27%)
Jan 05, 2010 18.24 18.46 18.12 18.23 7,306,948 -0.03(-0.14%)
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.