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 (%)
May 29, 2020 12.14 12.18 11.71 11.97 4,307,867 -0.20(-1.63%)
May 28, 2020 12.32 12.40 12.08 12.17 2,173,203 -0.11(-0.88%)
May 27, 2020 12.34 12.34 11.99 12.28 2,320,657 +0.19(+1.57%)
May 26, 2020 11.83 12.20 11.83 12.09 3,055,210 +0.53(+4.61%)
May 22, 2020 11.40 11.67 11.28 11.56 2,309,151 +0.08(+0.71%)
May 21, 2020 11.75 11.83 11.44 11.48 1,991,914 -0.18(-1.55%)
May 20, 2020 11.33 11.72 11.21 11.66 4,609,332 +0.49(+4.37%)
May 19, 2020 11.79 11.81 11.14 11.17 3,254,407 -0.56(-4.77%)
May 18, 2020 11.38 11.80 11.35 11.73 3,030,344 +0.70(+6.30%)
May 15, 2020 11.26 11.40 11.02 11.03 2,846,402 -0.30(-2.63%)
May 14, 2020 11.05 11.38 10.93 11.33 3,838,382 +0.09(+0.80%)
May 13, 2020 11.38 11.46 11.13 11.24 2,955,808 -0.15(-1.35%)
May 12, 2020 11.56 11.68 11.37 11.39 3,332,503 -0.06(-0.55%)
May 11, 2020 11.41 11.59 11.37 11.46 2,837,341 -0.05(-0.47%)
May 08, 2020 11.07 11.64 11.07 11.51 3,609,695 +0.58(+5.28%)
May 07, 2020 11.11 11.23 10.90 10.93 3,696,413 -0.06(-0.57%)
May 06, 2020 11.06 11.19 10.84 11.00 3,420,099 -0.10(-0.89%)
May 05, 2020 11.02 11.34 11.02 11.10 3,907,772 +0.07(+0.65%)
May 04, 2020 10.70 11.03 10.61 11.02 4,545,369 +0.27(+2.52%)
May 01, 2020 10.71 10.82 10.53 10.75 5,015,010 -0.12(-1.08%)
Apr 30, 2020 10.93 11.12 10.66 10.87 5,589,395 -0.13(-1.15%)
Apr 29, 2020 10.46 11.10 10.38 11.00 6,462,305 +0.75(+7.31%)
Apr 28, 2020 10.22 10.32 9.914 10.25 8,854,456 +0.28(+2.81%)
Apr 27, 2020 9.941 10.06 9.747 9.968 4,059,229 +0.13(+1.28%)
Apr 24, 2020 9.815 9.923 9.697 9.842 8,343,621 +0.04(+0.37%)
Apr 23, 2020 9.914 9.959 9.734 9.806 8,628,922 -0.05(-0.46%)
Apr 22, 2020 9.869 9.950 9.571 9.851 7,617,103 +0.14(+1.39%)
Apr 21, 2020 9.851 9.851 9.481 9.716 10,051,159 -0.14(-1.47%)
Apr 20, 2020 9.869 10.00 9.752 9.860 5,600,795 -0.21(-2.06%)
Apr 17, 2020 10.04 10.16 9.815 10.07 6,169,032 +0.52(+5.49%)
Apr 16, 2020 9.716 9.761 9.138 9.544 8,337,764 -0.08(-0.84%)
Apr 15, 2020 10.02 10.02 9.594 9.625 7,661,426 -0.55(-5.41%)
Apr 14, 2020 10.41 10.44 10.17 10.18 6,020,862 -0.03(-0.27%)
Apr 13, 2020 10.40 10.44 10.16 10.20 6,188,908 -0.17(-1.65%)
Apr 09, 2020 10.48 10.64 10.27 10.37 5,119,780 -0.09(-0.86%)
Apr 08, 2020 10.71 10.80 10.39 10.46 4,762,854 -0.14(-1.36%)
Apr 07, 2020 10.43 10.88 10.43 10.61 3,881,553 +0.29(+2.80%)
Apr 06, 2020 9.995 10.35 9.923 10.32 3,196,262 +0.55(+5.64%)
Apr 03, 2020 10.12 10.24 9.652 9.770 3,124,164 -0.47(-4.59%)
Apr 02, 2020 10.20 10.54 10.12 10.24 5,092,303 +0.06(+0.62%)
Apr 01, 2020 10.28 10.40 9.959 10.18 6,152,778 -0.46(-4.33%)
Mar 31, 2020 10.83 11.03 10.58 10.64 6,830,011 -0.12(-1.09%)
Mar 30, 2020 11.12 11.18 10.50 10.75 4,938,338 -0.24(-2.22%)
Mar 27, 2020 11.41 11.58 10.90 11.00 4,135,539 -0.78(-6.59%)
Mar 26, 2020 11.31 11.99 11.31 11.77 5,111,631 +0.43(+3.82%)
Mar 25, 2020 10.91 11.77 10.77 11.34 4,394,746 +0.58(+5.37%)
Mar 24, 2020 10.71 10.91 10.50 10.76 5,201,049 +0.41(+3.92%)
Mar 23, 2020 10.84 11.34 9.995 10.36 5,782,842 -0.54(-4.97%)
Mar 20, 2020 11.30 11.56 10.88 10.90 3,700,732 -0.52(-4.58%)
Mar 19, 2020 11.27 11.65 10.97 11.42 4,810,176 -0.27(-2.32%)
Mar 18, 2020 11.21 12.49 10.84 11.69 6,155,039 -0.30(-2.49%)
Mar 17, 2020 10.88 12.18 10.71 11.99 3,513,824 +1.32(+12.35%)
Mar 16, 2020 11.01 11.32 10.53 10.67 3,247,523 -1.63(-13.22%)
Mar 13, 2020 12.27 12.36 11.86 12.30 4,584,412 +0.61(+5.17%)
Mar 12, 2020 12.14 12.19 11.16 11.69 6,034,487 -1.31(-10.07%)
Mar 11, 2020 12.79 13.17 12.66 13.00 4,795,773 -0.21(-1.57%)
Mar 10, 2020 12.85 13.38 12.79 13.21 3,363,344 +0.67(+5.33%)
Mar 09, 2020 13.11 13.31 12.52 12.54 3,645,417 -1.87(-12.97%)
Mar 06, 2020 14.41 14.64 14.20 14.41 4,485,622 -0.43(-2.92%)
Mar 05, 2020 15.22 15.27 14.66 14.84 3,042,166 -0.77(-4.92%)
Mar 04, 2020 15.36 15.64 15.31 15.61 3,052,546 +0.50(+3.29%)
Mar 03, 2020 14.88 15.32 14.76 15.12 10,112,362 +0.16(+1.09%)
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.