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 31, 2022 21.35 21.35 19.87 20.26 5,574,711 -1.17(-5.45%)
May 27, 2022 21.32 21.51 21.11 21.43 2,079,202 +0.12(+0.58%)
May 26, 2022 21.03 21.36 20.90 21.31 4,003,049 +0.25(+1.17%)
May 25, 2022 20.63 21.19 20.62 21.06 3,489,573 +0.41(+1.98%)
May 24, 2022 20.29 20.74 20.16 20.65 1,319,336 +0.28(+1.35%)
May 23, 2022 20.40 20.65 20.18 20.38 1,549,719 +0.15(+0.75%)
May 20, 2022 20.07 20.26 20.02 20.23 2,439,106 +0.32(+1.62%)
May 19, 2022 19.27 19.95 19.11 19.90 2,882,269 +0.66(+3.46%)
May 18, 2022 19.09 19.39 18.58 19.24 4,037,768 +0.22(+1.15%)
May 17, 2022 18.52 19.08 18.35 19.02 2,645,670 +0.68(+3.73%)
May 16, 2022 18.33 18.54 18.17 18.34 2,427,430 +0.06(+0.31%)
May 13, 2022 18.93 18.93 18.06 18.28 4,050,329 -0.48(-2.58%)
May 12, 2022 18.32 18.81 17.98 18.76 5,254,027 +0.41(+2.22%)
May 11, 2022 17.83 18.51 17.67 18.36 5,056,820 +0.54(+3.04%)
May 10, 2022 17.73 17.90 17.53 17.81 2,855,730 +0.22(+1.24%)
May 09, 2022 17.53 17.81 17.27 17.60 3,538,667 -0.20(-1.12%)
May 06, 2022 18.09 18.36 17.63 17.80 3,526,542 -0.45(-2.45%)
May 05, 2022 18.68 18.73 18.15 18.24 2,767,379 -0.53(-2.83%)
May 04, 2022 18.39 18.87 18.20 18.77 2,868,788 +0.47(+2.54%)
May 03, 2022 18.37 18.48 18.20 18.31 2,225,410 -0.12(-0.67%)
May 02, 2022 18.44 18.51 18.09 18.43 3,856,775 -0.02(-0.10%)
Apr 29, 2022 19.25 19.55 18.37 18.45 3,549,224 -0.90(-4.66%)
Apr 28, 2022 19.23 19.40 18.46 19.35 3,690,679 -0.03(-0.15%)
Apr 27, 2022 19.71 20.00 19.35 19.38 3,237,078 -0.53(-2.67%)
Apr 26, 2022 19.98 20.23 19.87 19.91 1,606,753 -0.16(-0.80%)
Apr 25, 2022 19.94 20.17 19.73 20.07 1,627,789 -0.04(-0.19%)
Apr 22, 2022 20.11 20.34 20.03 20.11 2,094,535 -0.04(-0.19%)
Apr 21, 2022 20.44 20.59 20.10 20.15 1,425,042 -0.26(-1.26%)
Apr 20, 2022 20.73 21.01 20.33 20.41 3,033,996 -0.48(-2.32%)
Apr 19, 2022 21.05 21.17 20.85 20.89 2,363,254 -0.20(-0.95%)
Apr 18, 2022 21.26 21.46 21.08 21.09 1,826,540 -0.08(-0.36%)
Apr 14, 2022 21.22 21.28 21.06 21.17 1,135,734 -0.03(-0.13%)
Apr 13, 2022 20.83 21.25 20.83 21.19 1,545,175 +0.38(+1.83%)
Apr 12, 2022 20.84 21.09 20.76 20.81 1,139,074 +0.09(+0.41%)
Apr 11, 2022 20.80 20.86 20.63 20.73 1,461,273 -0.08(-0.36%)
Apr 08, 2022 20.68 20.84 20.58 20.81 1,651,091 +0.10(+0.50%)
Apr 07, 2022 20.42 20.92 20.36 20.70 4,492,797 +0.34(+1.68%)
Apr 06, 2022 20.33 20.61 20.27 20.36 1,634,028 +0.05(+0.23%)
Apr 05, 2022 20.51 20.82 20.30 20.31 1,436,261 -0.25(-1.20%)
Apr 04, 2022 20.69 20.81 20.50 20.56 1,479,375 -0.13(-0.64%)
Apr 01, 2022 20.05 20.71 19.77 20.69 3,046,016 +0.61(+3.03%)
Mar 31, 2022 19.88 20.23 19.84 20.08 1,296,923 +0.24(+1.20%)
Mar 30, 2022 19.65 20.02 19.65 19.85 1,613,671 +0.13(+0.67%)
Mar 29, 2022 19.68 19.87 19.43 19.71 2,550,759 +0.15(+0.78%)
Mar 28, 2022 19.85 19.86 19.46 19.56 3,032,229 -0.31(-1.58%)
Mar 25, 2022 19.75 19.90 19.61 19.87 1,266,374 +0.17(+0.87%)
Mar 24, 2022 19.50 19.81 19.40 19.70 1,472,360 +0.30(+1.57%)
Mar 23, 2022 19.43 19.72 19.39 19.40 2,560,217 -0.03(-0.15%)
Mar 22, 2022 18.89 19.56 18.89 19.43 4,750,726 +0.59(+3.12%)
Mar 21, 2022 18.99 19.10 18.66 18.84 1,509,793 -0.09(-0.45%)
Mar 18, 2022 18.59 19.05 18.23 18.93 7,474,114 +0.14(+0.76%)
Mar 17, 2022 18.33 18.97 18.33 18.78 4,315,475 +0.33(+1.80%)
Mar 16, 2022 18.13 18.54 18.02 18.45 8,348,686 +0.39(+2.16%)
Mar 15, 2022 17.78 18.07 17.74 18.06 6,847,659 +0.33(+1.87%)
Mar 14, 2022 18.16 18.18 17.72 17.73 3,970,570 -0.26(-1.43%)
Mar 11, 2022 18.07 18.09 17.98 17.98 6,976,483 -0.02(-0.11%)
Mar 10, 2022 17.82 18.00 5,241,403 -0.03(-0.16%)
Mar 09, 2022 18.01 18.05 17.81 18.03 4,231,795 +0.30(+1.71%)
Mar 08, 2022 17.28 18.01 17.24 17.73 3,908,337 +0.53(+3.09%)
Mar 07, 2022 17.47 17.50 17.11 17.20 2,971,194 -0.34(-1.95%)
Mar 04, 2022 17.43 17.63 17.40 17.54 1,757,853 -0.12(-0.70%)
Mar 03, 2022 17.70 17.95 17.56 17.66 2,112,177 +0.00(+0.00%)
Mar 02, 2022 17.40 17.68 17.23 17.66 1,613,330 +0.33(+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.