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

17.50 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.48 22.48 20.93 21.34 5,293,618 -1.23(-5.45%)
May 27, 2022 22.45 22.65 22.23 22.57 1,974,363 +0.13(+0.58%)
May 26, 2022 22.15 22.49 22.02 22.44 3,801,204 +0.26(+1.17%)
May 25, 2022 21.73 22.32 21.72 22.18 3,313,619 +0.43(+1.98%)
May 24, 2022 21.37 21.84 21.23 21.75 1,252,812 +0.29(+1.35%)
May 23, 2022 21.48 21.75 21.25 21.46 1,471,578 +0.16(+0.75%)
May 20, 2022 21.14 21.34 21.08 21.30 2,316,120 +0.34(+1.62%)
May 19, 2022 20.29 21.01 20.13 20.96 2,736,937 +0.70(+3.46%)
May 18, 2022 20.10 20.42 19.57 20.26 3,834,173 +0.23(+1.15%)
May 17, 2022 19.50 20.09 19.32 20.03 2,512,268 +0.72(+3.73%)
May 16, 2022 19.30 19.52 19.14 19.31 2,305,032 +0.06(+0.31%)
May 13, 2022 19.93 19.93 19.02 19.25 3,846,100 -0.51(-2.58%)
May 12, 2022 19.29 19.81 18.94 19.76 4,989,104 +0.43(+2.22%)
May 11, 2022 18.78 19.49 18.61 19.33 4,801,841 +0.57(+3.04%)
May 10, 2022 18.67 18.85 18.46 18.76 2,711,736 +0.23(+1.24%)
May 09, 2022 18.46 18.76 18.19 18.53 3,360,238 -0.21(-1.12%)
May 06, 2022 19.05 19.34 18.57 18.74 3,348,724 -0.47(-2.45%)
May 05, 2022 19.67 19.72 19.11 19.21 2,627,840 -0.56(-2.83%)
May 04, 2022 19.37 19.87 19.17 19.77 2,724,136 +0.49(+2.54%)
May 03, 2022 19.35 19.46 19.16 19.28 2,113,199 -0.13(-0.67%)
May 02, 2022 19.42 19.49 19.05 19.41 3,662,306 -0.02(-0.10%)
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 18.43 18.02 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%)
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.