Skip to main content

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

16.75 -0.15 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.53 11.58 11.29 11.40 2,330,058 -0.21(-1.79%)
Jul 30, 2020 11.64 11.72 11.52 11.61 1,829,595 -0.20(-1.68%)
Jul 29, 2020 11.96 11.96 11.78 11.81 2,750,965 -0.11(-0.91%)
Jul 28, 2020 11.95 12.01 11.86 11.92 2,020,310 -0.06(-0.53%)
Jul 27, 2020 11.92 12.02 11.81 11.98 1,784,915 +0.12(+0.99%)
Jul 24, 2020 12.14 12.15 11.86 11.86 3,077,410 -0.30(-2.45%)
Jul 23, 2020 12.28 12.28 12.16 12.16 6,631,573 -0.17(-1.39%)
Jul 22, 2020 12.27 12.35 12.20 12.33 3,395,665 +0.08(+0.66%)
Jul 21, 2020 12.07 12.30 12.04 12.25 5,619,912 +0.33(+2.80%)
Jul 20, 2020 11.59 11.94 11.54 11.92 4,475,203 +0.41(+3.53%)
Jul 17, 2020 11.83 11.83 11.42 11.51 1,517,092 -0.29(-2.45%)
Jul 16, 2020 11.83 11.91 11.69 11.80 2,647,935 -0.06(-0.53%)
Jul 15, 2020 11.35 11.91 11.35 11.86 5,216,772 +0.77(+6.91%)
Jul 14, 2020 10.97 11.25 10.81 11.10 4,569,568 +0.05(+0.41%)
Jul 13, 2020 11.27 11.40 11.04 11.05 2,939,378 -0.14(-1.29%)
Jul 10, 2020 11.04 11.20 11.03 11.20 2,650,589 +0.10(+0.89%)
Jul 09, 2020 11.57 11.57 11.08 11.10 2,707,874 -0.42(-3.60%)
Jul 08, 2020 11.62 11.66 11.36 11.51 2,888,454 -0.05(-0.39%)
Jul 07, 2020 11.94 12.04 11.54 11.56 2,992,713 -0.57(-4.69%)
Jul 06, 2020 12.08 12.13 11.97 12.13 2,567,337 +0.35(+2.99%)
Jul 02, 2020 11.67 12.00 11.67 11.77 2,446,433 +0.26(+2.27%)
Jul 01, 2020 11.52 11.76 11.49 11.51 1,946,680 +0.06(+0.55%)
Jun 30, 2020 11.58 11.59 11.40 11.45 2,383,583 -0.14(-1.17%)
Jun 29, 2020 11.49 11.60 11.35 11.58 1,973,900 +0.20(+1.74%)
Jun 26, 2020 11.62 11.66 11.34 11.39 2,294,259 -0.40(-3.37%)
Jun 25, 2020 11.82 11.85 11.63 11.78 1,447,116 -0.05(-0.38%)
Jun 24, 2020 11.95 12.01 11.82 11.83 1,653,376 -0.24(-2.02%)
Jun 23, 2020 12.26 12.32 12.05 12.07 1,705,435 -0.05(-0.37%)
Jun 22, 2020 12.04 12.23 11.99 12.12 1,912,149 +0.05(+0.37%)
Jun 19, 2020 11.92 12.22 11.84 12.07 5,161,417 +0.41(+3.48%)
Jun 18, 2020 11.74 11.86 11.63 11.67 3,785,944 -0.25(-2.12%)
Jun 17, 2020 12.20 12.23 11.80 11.92 3,570,539 -0.23(-1.89%)
Jun 16, 2020 12.67 12.67 12.05 12.15 3,086,078 -0.09(-0.73%)
Jun 15, 2020 11.94 12.30 11.88 12.24 2,299,118 -0.07(-0.58%)
Jun 12, 2020 11.92 12.37 11.81 12.31 4,063,541 +0.73(+6.31%)
Jun 11, 2020 12.14 12.27 11.52 11.58 3,129,029 -1.07(-8.45%)
Jun 10, 2020 12.74 12.83 12.54 12.65 3,994,438 -0.13(-1.05%)
Jun 09, 2020 12.78 13.01 12.67 12.78 4,546,058 -0.32(-2.45%)
Jun 08, 2020 13.08 13.16 12.78 13.10 2,413,910 +0.19(+1.45%)
Jun 05, 2020 12.71 13.01 12.62 12.91 2,109,745 +0.55(+4.47%)
Jun 04, 2020 12.56 12.56 12.18 12.36 2,523,012 -0.06(-0.50%)
Jun 03, 2020 12.52 12.77 12.30 12.42 2,571,156 +0.08(+0.65%)
Jun 02, 2020 12.42 12.64 12.21 12.34 3,905,708 +0.17(+1.39%)
Jun 01, 2020 11.87 12.31 11.87 12.18 2,453,478 +0.37(+3.09%)
May 29, 2020 11.98 12.02 11.55 11.81 4,367,131 -0.20(-1.63%)
May 28, 2020 12.16 12.23 11.91 12.01 2,203,100 -0.11(-0.88%)
May 27, 2020 12.18 12.18 11.83 12.11 2,352,583 +0.19(+1.57%)
May 26, 2020 11.67 12.04 11.67 11.93 3,097,240 +0.53(+4.61%)
May 22, 2020 11.25 11.51 11.12 11.40 2,340,917 +0.08(+0.71%)
May 21, 2020 11.59 11.67 11.28 11.32 2,019,317 -0.18(-1.55%)
May 20, 2020 11.18 11.56 11.05 11.50 4,672,742 +0.48(+4.36%)
May 19, 2020 11.63 11.65 10.99 11.02 3,299,178 -0.55(-4.77%)
May 18, 2020 11.22 11.64 11.20 11.57 3,072,033 +0.69(+6.30%)
May 15, 2020 11.11 11.25 10.87 10.88 2,885,560 -0.29(-2.63%)
May 14, 2020 10.90 11.22 10.78 11.18 3,891,186 +0.09(+0.80%)
May 13, 2020 11.22 11.30 10.98 11.09 2,996,471 -0.15(-1.35%)
May 12, 2020 11.40 11.52 11.22 11.24 3,378,348 -0.06(-0.55%)
May 11, 2020 11.26 11.44 11.21 11.30 2,876,375 -0.05(-0.47%)
May 08, 2020 10.92 11.48 10.92 11.36 3,659,354 +0.57(+5.28%)
May 07, 2020 10.96 11.08 10.75 10.79 3,747,264 -0.06(-0.57%)
May 06, 2020 10.91 11.04 10.69 10.85 3,467,149 -0.10(-0.90%)
May 05, 2020 10.87 11.19 10.87 10.95 3,961,531 +0.07(+0.65%)
May 04, 2020 10.55 10.88 10.47 10.88 4,607,899 +0.27(+2.52%)
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.