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 (%)
Jun 29, 2007 23.14 23.55 22.89 23.17 14,659,319 -0.10(-0.42%)
Jun 28, 2007 23.11 23.57 23.11 23.26 15,344,209 +0.21(+0.92%)
Jun 27, 2007 22.43 23.07 22.28 23.05 18,446,554 +0.53(+2.36%)
Jun 26, 2007 23.28 23.33 22.50 22.52 18,092,454 -0.50(-2.18%)
Jun 25, 2007 23.64 23.78 22.95 23.02 14,572,735 -0.59(-2.50%)
Jun 22, 2007 23.82 24.05 23.50 23.61 12,936,494 -0.21(-0.88%)
Jun 21, 2007 23.44 23.82 23.01 23.82 14,295,029 +0.31(+1.32%)
Jun 20, 2007 24.27 24.29 23.44 23.51 17,097,000 -0.60(-2.50%)
Jun 19, 2007 23.94 24.16 23.66 24.11 11,464,651 +0.14(+0.59%)
Jun 18, 2007 23.90 24.20 23.87 23.97 9,986,126 +0.06(+0.23%)
Jun 15, 2007 23.54 24.14 23.54 23.92 12,820,478 +0.61(+2.63%)
Jun 14, 2007 23.08 23.43 23.04 23.30 11,568,637 +0.33(+1.43%)
Jun 13, 2007 22.76 22.99 22.58 22.97 13,072,825 +0.41(+1.81%)
Jun 12, 2007 22.63 23.02 22.51 22.57 11,196,533 -0.34(-1.50%)
Jun 11, 2007 22.63 23.12 22.53 22.91 9,817,343 +0.13(+0.59%)
Jun 08, 2007 22.26 22.83 22.01 22.77 15,519,620 +0.49(+2.22%)
Jun 07, 2007 22.45 22.86 21.93 22.28 18,723,352 -0.40(-1.78%)
Jun 06, 2007 23.11 23.11 22.59 22.68 15,586,299 -0.61(-2.63%)
Jun 05, 2007 23.38 23.40 22.91 23.30 8,334,647 +0.03(+0.13%)
Jun 04, 2007 22.97 23.82 23.09 23.27 9,171,080 -0.18(-0.77%)
Jun 01, 2007 22.71 23.51 22.72 23.45 12,345,992 +0.80(+3.52%)
May 31, 2007 23.03 23.56 22.59 22.65 16,489,391 -0.24(-1.05%)
May 30, 2007 21.79 22.97 21.57 22.89 19,982,732 +0.88(+3.98%)
May 29, 2007 22.22 22.45 21.90 22.02 14,618,714 -0.09(-0.42%)
May 25, 2007 21.68 22.14 21.62 22.11 12,435,276 +0.59(+2.75%)
May 24, 2007 22.00 22.19 21.45 21.52 17,446,382 -0.56(-2.54%)
May 23, 2007 22.18 22.26 21.89 22.08 13,057,312 +0.04(+0.17%)
May 22, 2007 22.02 22.17 21.72 22.04 10,356,626 +0.02(+0.10%)
May 21, 2007 22.35 22.20 21.98 22.02 9,413,535 -0.04(-0.17%)
May 18, 2007 21.47 22.11 21.42 22.06 13,136,713 +0.68(+3.19%)
May 17, 2007 21.48 21.53 21.10 21.38 16,896,568 -0.06(-0.28%)
May 16, 2007 20.73 21.44 20.51 21.44 13,056,505 +0.88(+4.28%)
May 15, 2007 20.66 20.81 20.49 20.56 8,185,827 +0.03(+0.13%)
May 14, 2007 20.80 20.89 20.48 20.53 7,646,576 -0.16(-0.78%)
May 11, 2007 20.54 20.71 20.37 20.69 10,333,102 +0.46(+2.29%)
May 10, 2007 20.76 20.80 20.17 20.23 13,534,212 -0.65(-3.10%)
May 09, 2007 20.39 20.89 20.33 20.87 7,608,082 +0.36(+1.73%)
May 08, 2007 20.58 20.58 20.28 20.52 9,271,778 -0.18(-0.85%)
May 07, 2007 20.75 20.89 20.58 20.69 10,653,331 +0.16(+0.76%)
May 04, 2007 20.54 20.68 20.41 20.54 12,110,407 +0.15(+0.75%)
May 03, 2007 19.98 20.43 20.00 20.38 11,155,099 +0.42(+2.08%)
May 02, 2007 19.46 19.98 19.44 19.97 14,824,547 +0.54(+2.77%)
May 01, 2007 19.65 19.80 19.21 19.43 14,717,618 -0.22(-1.12%)
Apr 30, 2007 19.83 20.43 19.60 19.65 20,851,770 -0.77(-3.79%)
Apr 27, 2007 20.28 20.55 19.86 20.43 19,226,050 +0.15(+0.74%)
Apr 26, 2007 20.39 20.63 20.11 20.28 29,363,002 +0.77(+3.93%)
Apr 25, 2007 19.55 19.59 19.25 19.51 8,400,629 +0.18(+0.93%)
Apr 24, 2007 19.08 19.43 18.70 19.33 7,821,868 +0.10(+0.51%)
Apr 23, 2007 19.49 19.49 19.12 19.23 11,343,600 -0.20(-1.04%)
Apr 20, 2007 19.35 19.55 19.29 19.43 9,754,363 +0.31(+1.64%)
Apr 19, 2007 18.69 19.13 18.68 19.12 11,257,749 +0.13(+0.71%)
Apr 18, 2007 18.91 19.06 18.86 18.98 6,994,135 -0.07(-0.39%)
Apr 17, 2007 18.95 19.15 18.72 19.06 11,388,734 +0.09(+0.45%)
Apr 16, 2007 19.07 19.25 18.84 18.97 12,520,550 -0.07(-0.35%)
Apr 13, 2007 18.84 19.04 18.69 19.04 7,985,265 +0.20(+1.05%)
Apr 12, 2007 18.52 18.86 18.27 18.84 11,232,086 +0.22(+1.21%)
Apr 11, 2007 18.78 18.85 18.57 18.62 9,872,784 -0.11(-0.60%)
Apr 10, 2007 18.85 19.01 18.62 18.73 11,141,734 -0.18(-0.95%)
Apr 09, 2007 18.71 18.96 18.63 18.91 9,723,555 +0.30(+1.63%)
Apr 05, 2007 18.70 18.72 18.55 18.61 5,835,509 -0.10(-0.52%)
Apr 04, 2007 18.70 18.72 18.46 18.70 9,520,355 -0.08(-0.42%)
Apr 03, 2007 18.91 19.08 18.76 18.78 13,512,453 +0.04(+0.22%)
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.