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, 2015 17.06 17.09 16.65 16.67 7,129,520 -0.54(-3.15%)
Apr 29, 2015 17.33 17.33 17.15 17.21 4,789,379 -0.15(-0.87%)
Apr 28, 2015 17.59 17.68 17.29 17.37 8,090,791 -0.24(-1.36%)
Apr 27, 2015 17.48 17.80 17.48 17.60 3,546,609 +0.04(+0.23%)
Apr 24, 2015 17.36 17.60 17.32 17.56 6,607,578 -0.21(-1.17%)
Apr 23, 2015 17.35 17.80 17.32 17.77 3,388,118 +0.34(+1.92%)
Apr 22, 2015 17.52 17.55 17.39 17.44 3,781,405 -0.06(-0.37%)
Apr 21, 2015 17.52 17.60 17.42 17.50 3,336,106 +0.05(+0.27%)
Apr 20, 2015 17.51 17.53 17.38 17.45 5,403,673 -0.11(-0.64%)
Apr 17, 2015 17.46 17.64 17.42 17.56 5,503,128 -0.15(-0.86%)
Apr 16, 2015 17.32 17.86 17.29 17.72 5,485,211 +0.37(+2.12%)
Apr 15, 2015 17.08 17.38 16.97 17.35 4,845,356 +0.32(+1.87%)
Apr 14, 2015 16.90 17.16 16.74 17.03 6,284,196 +0.15(+0.90%)
Apr 13, 2015 16.89 17.04 16.82 16.88 2,411,736 -0.05(-0.28%)
Apr 10, 2015 16.69 17.07 16.69 16.93 3,952,489 +0.05(+0.28%)
Apr 09, 2015 16.84 17.01 16.76 16.88 4,095,206 +0.01(+0.05%)
Apr 08, 2015 17.24 17.28 16.81 16.87 3,246,652 -0.22(-1.31%)
Apr 07, 2015 17.37 17.38 17.05 17.09 3,136,969 -0.25(-1.43%)
Apr 06, 2015 17.07 17.72 17.07 17.34 5,325,619 +0.26(+1.54%)
Apr 02, 2015 17.20 17.08 17.08 17.08 3,470,049 +0.06(+0.33%)
Apr 01, 2015 16.53 17.05 16.43 17.02 7,895,200 +0.69(+4.25%)
Mar 31, 2015 16.37 16.49 16.26 16.33 4,948,208 -0.17(-1.02%)
Mar 30, 2015 16.38 16.51 16.34 16.50 3,653,018 +0.14(+0.83%)
Mar 27, 2015 16.34 16.50 16.23 16.36 3,441,431 +0.02(+0.10%)
Mar 26, 2015 16.54 16.58 16.25 16.34 3,621,392 -0.25(-1.49%)
Mar 25, 2015 16.85 16.97 16.57 16.59 3,549,384 -0.21(-1.24%)
Mar 24, 2015 16.76 16.92 16.69 16.80 3,349,440 +0.06(+0.38%)
Mar 23, 2015 16.61 16.81 16.55 16.73 2,782,297 +0.14(+0.87%)
Mar 20, 2015 16.45 16.87 16.38 16.59 4,758,527 +0.25(+1.51%)
Mar 19, 2015 16.75 16.77 16.21 16.34 4,231,764 -0.57(-3.35%)
Mar 18, 2015 15.80 16.95 15.73 16.91 10,664,411 +1.20(+7.62%)
Mar 17, 2015 15.74 15.86 15.69 15.71 3,017,746 -0.10(-0.61%)
Mar 16, 2015 15.71 15.86 15.55 15.81 3,639,508 +0.14(+0.87%)
Mar 13, 2015 15.60 15.71 15.47 15.67 5,823,696 -0.06(-0.35%)
Mar 12, 2015 15.67 15.81 15.59 15.73 2,584,998 +0.10(+0.66%)
Mar 11, 2015 15.60 15.71 15.53 15.63 3,379,811 +0.05(+0.31%)
Mar 10, 2015 15.68 15.86 15.58 15.58 3,718,364 -0.29(-1.81%)
Mar 09, 2015 15.85 15.91 15.83 15.86 3,068,197 +0.02(+0.10%)
Mar 06, 2015 15.96 16.03 15.80 15.85 4,369,154 -0.30(-1.83%)
Mar 05, 2015 16.56 16.59 16.14 16.14 4,234,825 -0.37(-2.22%)
Mar 04, 2015 16.60 16.65 16.30 16.51 2,876,228 -0.14(-0.86%)
Mar 03, 2015 16.76 16.76 16.58 16.65 3,442,473 -0.13(-0.76%)
Mar 02, 2015 17.03 17.06 16.56 16.78 5,986,184 -0.28(-1.64%)
Feb 27, 2015 17.18 17.21 17.00 17.06 5,351,742 -0.14(-0.83%)
Feb 26, 2015 17.08 17.24 16.90 17.21 2,652,199 +0.14(+0.84%)
Feb 25, 2015 16.97 17.11 16.89 17.06 3,446,330 +0.02(+0.09%)
Feb 24, 2015 16.89 17.14 16.82 17.05 3,724,039 +0.16(+0.95%)
Feb 23, 2015 17.26 17.29 16.85 16.89 3,211,858 -0.47(-2.71%)
Feb 20, 2015 17.29 17.36 17.10 17.36 3,042,415 +0.02(+0.09%)
Feb 19, 2015 17.34 17.48 17.29 17.34 2,909,007 -0.19(-1.09%)
Feb 18, 2015 17.26 17.59 17.25 17.53 5,364,787 +0.16(+0.92%)
Feb 17, 2015 17.47 17.56 17.25 17.37 3,570,983 -0.16(-0.91%)
Feb 13, 2015 17.31 17.53 17.53 17.53 5,023,252 +0.22(+1.24%)
Feb 12, 2015 16.42 17.35 16.42 17.32 7,813,119 +0.94(+5.75%)
Feb 11, 2015 16.73 16.73 16.25 16.38 10,047,686 -0.79(-4.60%)
Feb 10, 2015 17.34 17.43 17.11 17.17 5,241,896 -0.20(-1.15%)
Feb 09, 2015 17.28 17.41 17.24 17.37 5,168,977 +0.06(+0.37%)
Feb 06, 2015 17.37 17.41 17.26 17.30 6,662,619 -0.04(-0.23%)
Feb 05, 2015 17.22 17.50 17.22 17.34 6,176,314 +0.15(+0.88%)
Feb 04, 2015 17.29 17.38 17.10 17.19 4,248,863 -0.19(-1.10%)
Feb 03, 2015 17.43 17.56 17.14 17.38 5,561,137 +0.10(+0.55%)
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.