America Movil S.A.B. DE C.V. ADR (NY: AMX )

17.49 -0.26 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.27 20.59 19.35 19.43 3,370,262 -0.95(-4.66%)
Apr 28, 2022 20.25 20.43 19.44 20.38 3,504,585 -0.03(-0.15%)
Apr 27, 2022 20.76 21.06 20.38 20.41 3,073,856 -0.56(-2.67%)
Apr 26, 2022 21.04 21.30 20.92 20.97 1,525,736 -0.17(-0.80%)
Apr 25, 2022 21.00 21.24 20.77 21.14 1,545,712 -0.04(-0.19%)
Apr 22, 2022 21.18 21.41 21.09 21.18 1,988,923 -0.04(-0.19%)
Apr 21, 2022 21.53 21.68 21.16 21.22 1,353,188 -0.27(-1.26%)
Apr 20, 2022 21.83 22.13 21.41 21.49 2,881,013 -0.51(-2.32%)
Apr 19, 2022 22.17 22.29 21.96 22.00 2,244,092 -0.21(-0.95%)
Apr 18, 2022 22.39 22.60 22.20 22.21 1,734,441 -0.08(-0.36%)
Apr 14, 2022 22.35 22.41 22.18 22.29 1,078,467 -0.03(-0.13%)
Apr 13, 2022 21.94 22.38 21.94 22.32 1,467,263 +0.40(+1.82%)
Apr 12, 2022 21.95 22.21 21.86 21.92 1,081,639 +0.09(+0.41%)
Apr 11, 2022 21.90 21.96 21.73 21.83 1,387,592 -0.08(-0.37%)
Apr 08, 2022 21.78 21.95 21.67 21.91 1,567,839 +0.11(+0.50%)
Apr 07, 2022 21.50 22.03 21.44 21.80 4,266,258 +0.36(+1.68%)
Apr 06, 2022 21.41 21.70 21.35 21.44 1,551,636 +0.05(+0.23%)
Apr 05, 2022 21.60 21.93 21.38 21.39 1,363,841 -0.26(-1.20%)
Apr 04, 2022 21.79 21.91 21.59 21.65 1,404,781 -0.14(-0.64%)
Apr 01, 2022 21.11 21.81 20.82 21.79 2,892,428 +0.64(+3.03%)
Mar 31, 2022 20.94 21.30 20.89 21.15 1,231,529 +0.25(+1.20%)
Mar 30, 2022 20.69 21.08 20.69 20.90 1,532,306 +0.14(+0.67%)
Mar 29, 2022 20.72 20.93 20.46 20.76 2,422,143 +0.16(+0.78%)
Mar 28, 2022 20.90 20.91 20.49 20.60 2,879,336 -0.33(-1.58%)
Mar 25, 2022 20.80 20.96 20.65 20.93 1,202,520 +0.18(+0.87%)
Mar 24, 2022 20.54 20.86 20.43 20.75 1,398,120 +0.32(+1.57%)
Mar 23, 2022 20.46 20.77 20.42 20.43 2,431,124 -0.03(-0.15%)
Mar 22, 2022 19.89 20.59 19.89 20.46 4,511,181 +0.62(+3.13%)
Mar 21, 2022 20.00 20.11 19.65 19.84 1,433,665 -0.09(-0.45%)
Mar 18, 2022 19.58 20.06 19.20 19.93 7,097,248 +0.15(+0.76%)
Mar 17, 2022 19.30 19.98 19.30 19.78 4,097,877 +0.35(+1.80%)
Mar 16, 2022 19.09 19.52 18.98 19.43 7,927,724 +0.41(+2.16%)
Mar 15, 2022 18.72 19.03 18.68 19.02 6,502,381 +0.35(+1.87%)
Mar 14, 2022 19.12 19.15 18.66 18.67 3,770,363 -0.27(-1.43%)
Mar 11, 2022 19.03 19.05 18.93 18.94 6,624,709 -0.02(-0.11%)
Mar 10, 2022 18.77 18.96 4,977,117 -0.03(-0.16%)
Mar 09, 2022 18.97 19.00 18.76 18.99 4,018,416 +0.32(+1.71%)
Mar 08, 2022 18.20 18.97 18.16 18.67 3,711,268 +0.56(+3.09%)
Mar 07, 2022 18.40 18.40 18.16 18.11 2,821,378 -0.36(-1.95%)
Mar 04, 2022 18.36 18.57 18.32 18.47 1,669,217 -0.13(-0.70%)
Mar 03, 2022 18.64 18.91 18.50 18.60 2,005,675 +0.00(+0.00%)
Mar 02, 2022 18.32 18.62 18.15 18.60 1,531,982 +0.35(+1.92%)
Mar 01, 2022 18.02 18.40 17.93 18.25 2,699,316 +0.13(+0.72%)
Feb 28, 2022 17.88 18.16 17.45 18.12 4,499,511 +0.08(+0.44%)
Feb 25, 2022 17.84 18.16 17.95 18.04 2,016,206 +0.33(+1.86%)
Feb 24, 2022 17.44 17.75 17.14 17.71 2,732,355 -0.24(-1.34%)
Feb 23, 2022 18.36 18.36 17.75 17.95 4,094,961 -0.40(-2.18%)
Feb 22, 2022 18.00 18.41 17.81 18.35 2,286,676 +0.16(+0.88%)
Feb 18, 2022 18.19 0 -0.19(-1.03%)
Feb 17, 2022 18.94 19.00 18.36 18.38 4,129,583 -0.53(-2.80%)
Feb 16, 2022 18.74 19.01 18.58 18.91 2,990,026 +0.17(+0.91%)
Feb 15, 2022 18.61 18.86 18.56 18.74 1,908,919 +0.23(+1.24%)
Feb 14, 2022 18.59 18.64 18.41 18.51 2,501,467 -0.09(-0.48%)
Feb 11, 2022 18.20 18.70 18.11 18.60 3,045,472 +0.51(+2.82%)
Feb 10, 2022 18.88 18.99 18.07 18.09 4,410,047 -0.90(-4.74%)
Feb 09, 2022 18.51 19.07 18.51 18.99 3,447,568 +0.49(+2.65%)
Feb 08, 2022 18.10 18.58 18.04 18.50 2,788,031 +0.44(+2.44%)
Feb 07, 2022 18.11 18.27 17.96 18.06 1,560,021 -0.15(-0.82%)
Feb 04, 2022 18.63 18.66 17.91 18.21 3,379,159 -0.56(-2.98%)
Feb 03, 2022 18.93 18.75 18.77 3,191,503 -0.14(-0.74%)
Feb 02, 2022 19.00 19.10 18.88 18.91 2,575,930 -0.05(-0.26%)
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.