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

16.47 -0.52 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.04 19.12 18.91 18.93 1,865,190 -0.02(-0.11%)
Jul 28, 2022 18.28 19.06 18.28 18.95 2,088,513 +0.60(+3.27%)
Jul 27, 2022 18.27 18.47 17.92 18.35 1,611,496 +0.00(+0.00%)
Jul 26, 2022 18.35 18.52 18.32 18.35 1,156,754 -0.16(-0.86%)
Jul 25, 2022 18.75 18.90 18.49 18.51 1,605,814 -0.17(-0.91%)
Jul 22, 2022 18.48 18.76 18.44 18.68 1,331,498 +0.17(+0.92%)
Jul 21, 2022 18.44 18.53 18.18 18.51 1,411,825 +0.07(+0.38%)
Jul 20, 2022 19.06 19.07 18.41 18.44 1,658,661 -0.54(-2.85%)
Jul 19, 2022 18.93 19.03 18.71 18.98 1,627,855 +0.20(+1.06%)
Jul 18, 2022 18.86 19.05 18.69 18.78 1,127,580 +0.09(+0.48%)
Jul 15, 2022 18.46 18.78 18.35 18.69 3,279,704 +0.26(+1.41%)
Jul 14, 2022 18.88 18.95 18.36 18.43 2,591,254 -0.66(-3.46%)
Jul 13, 2022 19.60 19.70 18.64 19.09 3,828,010 -0.78(-3.93%)
Jul 12, 2022 19.69 19.89 19.56 19.87 2,051,875 +0.14(+0.71%)
Jul 11, 2022 19.59 19.86 19.50 19.73 1,125,054 +0.01(+0.05%)
Jul 08, 2022 19.53 19.86 19.50 19.72 1,382,849 +0.12(+0.61%)
Jul 07, 2022 20.28 20.42 19.56 19.60 6,919,484 -0.61(-3.02%)
Jul 06, 2022 20.16 20.31 19.96 20.21 1,198,695 +0.06(+0.30%)
Jul 05, 2022 20.11 20.28 19.78 20.15 1,403,882 -0.37(-1.80%)
Jul 01, 2022 20.43 20.55 20.06 20.52 1,367,746 +0.09(+0.44%)
Jun 30, 2022 20.12 20.61 20.05 20.43 1,902,100 +0.13(+0.64%)
Jun 29, 2022 20.27 20.59 20.14 20.30 1,325,402 -0.07(-0.34%)
Jun 28, 2022 20.49 20.63 20.32 20.37 1,541,669 +0.00(+0.00%)
Jun 27, 2022 20.44 20.64 20.27 20.37 1,568,416 -0.16(-0.78%)
Jun 24, 2022 19.67 20.61 19.58 20.53 2,866,913 +0.98(+5.01%)
Jun 23, 2022 19.76 19.86 19.53 19.55 1,221,412 -0.05(-0.26%)
Jun 22, 2022 19.51 19.77 19.47 19.60 1,241,213 -0.13(-0.66%)
Jun 21, 2022 19.45 19.92 19.45 19.73 1,404,094 +0.35(+1.81%)
Jun 17, 2022 19.25 19.61 19.15 19.38 2,915,117 +0.13(+0.68%)
Jun 16, 2022 19.01 19.32 18.88 19.25 3,243,878 -0.21(-1.08%)
Jun 15, 2022 19.43 19.71 19.12 19.46 2,483,243 +0.19(+0.99%)
Jun 14, 2022 19.07 19.34 19.00 19.27 2,615,228 +0.14(+0.73%)
Jun 13, 2022 19.08 19.30 18.97 19.13 2,680,107 -0.31(-1.59%)
Jun 10, 2022 19.37 19.63 19.26 19.44 1,532,051 -0.26(-1.32%)
Jun 09, 2022 19.90 20.07 19.69 19.70 1,635,211 -0.35(-1.75%)
Jun 08, 2022 20.15 20.26 19.92 20.05 1,216,815 -0.20(-0.99%)
Jun 07, 2022 20.31 20.38 19.80 20.25 1,882,495 -0.14(-0.69%)
Jun 06, 2022 20.94 20.98 20.32 20.39 1,643,039 -0.45(-2.16%)
Jun 03, 2022 21.05 21.17 20.67 20.84 1,695,806 -0.27(-1.28%)
Jun 02, 2022 21.28 21.38 20.85 21.11 2,311,729 -0.14(-0.66%)
Jun 01, 2022 21.37 21.39 21.10 21.25 1,912,249 -0.09(-0.42%)
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%)
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.