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 (%)
Apr 30, 2012 19.98 20.39 19.88 20.36 10,739,433 +0.38(+1.91%)
Apr 27, 2012 19.40 20.05 19.17 19.98 8,862,667 +0.76(+3.98%)
Apr 26, 2012 19.10 19.23 18.94 19.21 5,010,935 +0.01(+0.04%)
Apr 25, 2012 19.44 19.48 19.05 19.20 5,877,326 -0.02(-0.08%)
Apr 24, 2012 19.05 19.32 19.03 19.22 6,913,198 +0.17(+0.88%)
Apr 23, 2012 18.33 19.06 18.19 19.05 9,700,112 +0.47(+2.51%)
Apr 20, 2012 18.38 18.65 18.33 18.59 4,760,234 +0.29(+1.59%)
Apr 19, 2012 18.32 18.55 18.18 18.30 6,857,028 -0.11(-0.62%)
Apr 18, 2012 18.36 18.48 18.13 18.41 8,139,590 -0.08(-0.41%)
Apr 17, 2012 18.31 18.58 18.19 18.49 5,476,771 +0.34(+1.85%)
Apr 16, 2012 18.21 18.42 17.92 18.15 5,703,899 -0.08(-0.42%)
Apr 13, 2012 18.43 18.53 18.10 18.23 6,093,649 -0.23(-1.24%)
Apr 12, 2012 17.97 18.47 17.96 18.46 7,363,270 +0.55(+3.07%)
Apr 11, 2012 18.07 18.20 17.85 17.91 4,923,407 +0.02(+0.13%)
Apr 10, 2012 18.19 18.29 17.80 17.88 8,325,573 -0.40(-2.21%)
Apr 09, 2012 18.10 18.33 18.02 18.29 5,305,844 -0.07(-0.37%)
Apr 05, 2012 18.49 18.53 18.20 18.36 5,566,658 -0.20(-1.07%)
Apr 04, 2012 18.68 18.80 18.53 18.55 3,336,866 -0.34(-1.82%)
Apr 03, 2012 18.96 19.04 18.74 18.90 3,614,320 -0.06(-0.32%)
Apr 02, 2012 18.84 19.17 18.84 18.96 5,105,351 -0.01(-0.04%)
Mar 30, 2012 18.90 19.12 18.83 18.97 9,077,409 +0.11(+0.57%)
Mar 29, 2012 18.64 18.88 18.48 18.86 6,626,036 +0.04(+0.20%)
Mar 28, 2012 18.75 18.83 18.52 18.82 5,312,155 +0.02(+0.12%)
Mar 27, 2012 18.84 18.92 18.74 18.80 6,242,610 -0.05(-0.28%)
Mar 26, 2012 18.43 18.91 18.41 18.85 9,730,134 +0.56(+3.05%)
Mar 23, 2012 18.25 18.30 18.10 18.30 5,940,783 +0.09(+0.50%)
Mar 22, 2012 18.13 18.25 18.02 18.20 6,224,832 -0.13(-0.71%)
Mar 21, 2012 18.30 18.50 18.26 18.33 6,608,054 +0.13(+0.71%)
Mar 20, 2012 18.22 18.55 18.15 18.20 6,425,613 -0.08(-0.46%)
Mar 19, 2012 18.49 18.58 18.26 18.29 5,281,552 -0.20(-1.07%)
Mar 16, 2012 18.21 18.55 18.18 18.49 7,577,296 +0.31(+1.68%)
Mar 15, 2012 18.01 18.20 17.90 18.18 6,121,595 +0.27(+1.49%)
Mar 14, 2012 18.22 18.30 17.86 17.91 6,757,061 -0.40(-2.17%)
Mar 13, 2012 17.81 18.33 17.81 18.31 5,474,057 +0.55(+3.10%)
Mar 12, 2012 18.08 18.08 17.64 17.76 5,628,560 -0.24(-1.32%)
Mar 09, 2012 18.09 18.24 17.96 18.00 5,338,900 -0.13(-0.72%)
Mar 08, 2012 17.97 18.21 17.89 18.13 7,421,064 +0.22(+1.24%)
Mar 07, 2012 17.89 18.00 17.78 17.91 6,101,948 +0.12(+0.69%)
Mar 06, 2012 17.88 17.93 17.69 17.78 8,337,560 -0.38(-2.10%)
Mar 05, 2012 18.21 18.27 17.94 18.17 6,814,099 -0.13(-0.71%)
Mar 02, 2012 18.26 18.42 18.21 18.30 9,305,881 -0.18(-0.95%)
Mar 01, 2012 18.32 18.56 18.23 18.47 9,572,816 +0.18(+1.00%)
Feb 29, 2012 18.31 18.61 18.20 18.29 14,359,685 +0.08(+0.46%)
Feb 28, 2012 17.81 18.41 17.71 18.20 11,960,172 +0.49(+2.76%)
Feb 27, 2012 17.86 17.90 17.69 17.71 8,791,692 -0.37(-2.03%)
Feb 24, 2012 18.17 18.29 17.92 18.08 7,603,228 -0.11(-0.63%)
Feb 23, 2012 17.78 18.23 17.65 18.20 7,785,691 +0.47(+2.63%)
Feb 22, 2012 18.10 18.10 17.68 17.73 5,444,118 -0.16(-0.90%)
Feb 21, 2012 17.94 18.07 17.87 17.89 7,986,658 -0.03(-0.17%)
Feb 17, 2012 17.99 18.06 17.84 17.92 7,196,964 -0.01(-0.04%)
Feb 16, 2012 17.74 17.97 17.61 17.93 17,677,054 +0.17(+0.95%)
Feb 15, 2012 18.01 18.14 17.69 17.76 13,010,372 -0.15(-0.81%)
Feb 14, 2012 18.04 18.10 17.80 17.91 11,886,190 -0.21(-1.14%)
Feb 13, 2012 18.44 18.47 18.07 18.11 11,697,036 -0.09(-0.50%)
Feb 10, 2012 18.49 18.56 17.99 18.20 14,342,405 -0.53(-2.85%)
Feb 09, 2012 18.68 18.78 18.63 18.74 14,619,042 +0.08(+0.45%)
Feb 08, 2012 18.75 18.75 18.42 18.65 5,734,896 +0.00(+0.00%)
Feb 07, 2012 18.47 18.81 18.47 18.65 6,677,489 +0.00(+0.00%)
Feb 06, 2012 18.62 18.70 18.49 18.65 4,414,878 -0.12(-0.65%)
Feb 03, 2012 18.33 18.94 18.30 18.78 10,517,977 +0.63(+3.45%)
Feb 02, 2012 18.17 18.33 17.98 18.15 7,477,731 +0.09(+0.51%)
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.