Skip to main content

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

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.16 15.16 14.87 14.94 2,851,733 -0.22(-1.45%)
Jul 28, 2017 14.80 15.19 14.79 15.16 3,149,990 +0.32(+2.16%)
Jul 27, 2017 15.21 15.26 14.82 14.84 2,749,144 -0.33(-2.17%)
Jul 26, 2017 15.05 15.21 14.96 15.17 2,550,043 +0.16(+1.07%)
Jul 25, 2017 15.02 15.16 14.99 15.01 2,457,697 +0.01(+0.06%)
Jul 24, 2017 14.82 15.16 14.71 15.00 3,340,586 +0.25(+1.66%)
Jul 21, 2017 14.64 14.80 14.52 14.76 1,892,244 +0.16(+1.10%)
Jul 20, 2017 14.69 14.72 14.60 14.60 1,648,060 -0.02(-0.12%)
Jul 19, 2017 14.60 14.81 14.50 14.61 2,717,067 +0.11(+0.76%)
Jul 18, 2017 14.34 14.61 14.30 14.50 4,061,875 +0.15(+1.06%)
Jul 17, 2017 14.31 14.37 14.14 14.35 2,654,843 +0.05(+0.35%)
Jul 14, 2017 14.11 14.31 14.11 14.30 1,842,200 +0.32(+2.30%)
Jul 13, 2017 14.07 14.12 13.96 13.98 1,565,255 -0.08(-0.60%)
Jul 12, 2017 14.27 14.42 13.94 14.07 3,472,118 -0.05(-0.36%)
Jul 11, 2017 13.94 14.16 13.91 14.12 2,798,481 +0.15(+1.09%)
Jul 10, 2017 13.78 14.03 13.74 13.96 2,488,480 +0.28(+2.04%)
Jul 07, 2017 13.47 13.76 13.45 13.68 3,166,953 +0.25(+1.89%)
Jul 06, 2017 13.30 13.55 13.30 13.43 2,965,918 -0.14(-1.00%)
Jul 05, 2017 13.38 13.60 13.25 13.57 2,223,645 +0.11(+0.82%)
Jul 03, 2017 13.37 13.61 13.28 13.46 1,306,919 +0.00(+0.00%)
Jun 30, 2017 13.30 13.52 13.30 13.46 1,399,596 +0.14(+1.08%)
Jun 29, 2017 13.41 13.51 13.27 13.31 6,110,825 -0.17(-1.25%)
Jun 28, 2017 13.41 13.51 13.36 13.48 7,385,433 +0.12(+0.93%)
Jun 27, 2017 13.47 13.49 13.27 13.36 5,126,388 -0.16(-1.18%)
Jun 26, 2017 13.32 13.58 13.29 13.52 2,179,987 +0.28(+2.15%)
Jun 23, 2017 13.26 13.26 13.17 13.23 5,537,055 +0.02(+0.13%)
Jun 22, 2017 13.32 13.33 13.20 13.22 3,632,344 -0.02(-0.13%)
Jun 21, 2017 13.23 13.36 13.19 13.23 5,978,731 +0.13(+0.96%)
Jun 20, 2017 13.33 13.33 13.07 13.11 2,605,466 -0.25(-1.88%)
Jun 19, 2017 13.41 13.49 13.33 13.36 3,420,588 +0.02(+0.13%)
Jun 16, 2017 13.20 13.47 13.20 13.34 3,028,195 +0.03(+0.25%)
Jun 15, 2017 13.30 13.41 13.18 13.31 1,481,829 -0.23(-1.67%)
Jun 14, 2017 13.54 13.65 13.44 13.53 2,104,818 +0.09(+0.68%)
Jun 13, 2017 13.62 13.63 13.40 13.44 2,634,765 -0.18(-1.29%)
Jun 12, 2017 13.60 13.69 13.57 13.62 2,567,505 -0.01(-0.06%)
Jun 09, 2017 13.70 13.77 13.57 13.63 3,220,420 -0.02(-0.12%)
Jun 08, 2017 13.72 13.73 13.61 13.64 2,108,671 -0.08(-0.61%)
Jun 07, 2017 13.73 13.84 13.62 13.73 2,210,655 +0.03(+0.24%)
Jun 06, 2017 13.71 13.84 13.64 13.69 2,523,063 +0.00(+0.00%)
Jun 05, 2017 13.48 13.73 13.43 13.69 1,859,081 +0.32(+2.38%)
Jun 02, 2017 13.51 13.52 13.36 13.37 2,079,768 -0.12(-0.87%)
Jun 01, 2017 13.61 13.61 13.46 13.49 1,811,664 +0.00(+0.00%)
May 31, 2017 13.52 13.57 13.39 13.49 3,653,227 -0.03(-0.19%)
May 30, 2017 13.62 13.68 13.44 13.52 2,152,137 -0.15(-1.10%)
May 26, 2017 13.47 13.71 13.40 13.67 2,762,928 +0.21(+1.55%)
May 25, 2017 13.60 13.82 13.40 13.46 3,130,966 -0.10(-0.74%)
May 24, 2017 13.38 13.56 13.32 13.56 3,168,092 +0.24(+1.82%)
May 23, 2017 13.37 13.46 13.25 13.32 2,544,248 +0.02(+0.19%)
May 22, 2017 13.12 13.47 13.12 13.29 4,383,875 +0.03(+0.19%)
May 19, 2017 12.83 13.35 12.74 13.27 4,204,558 +0.65(+5.17%)
May 18, 2017 12.81 12.81 12.51 12.61 8,121,774 -0.39(-3.02%)
May 17, 2017 13.09 13.27 12.99 13.01 2,695,739 -0.28(-2.14%)
May 16, 2017 13.32 13.41 13.27 13.29 3,629,693 -0.02(-0.13%)
May 15, 2017 13.01 13.34 13.01 13.31 3,457,184 +0.35(+2.71%)
May 12, 2017 12.91 12.96 12.82 12.96 2,616,185 +0.14(+1.11%)
May 11, 2017 13.05 13.07 12.78 12.81 3,124,822 -0.23(-1.79%)
May 10, 2017 13.04 13.12 12.97 13.05 2,549,262 +0.12(+0.91%)
May 09, 2017 12.80 12.94 12.73 12.93 2,048,367 +0.17(+1.31%)
May 08, 2017 12.86 12.96 12.65 12.76 2,584,746 -0.16(-1.23%)
May 05, 2017 12.76 12.96 12.69 12.92 3,463,635 +0.23(+1.85%)
May 04, 2017 12.59 12.73 12.50 12.69 2,898,181 +0.03(+0.20%)
May 03, 2017 12.86 12.90 12.58 12.66 2,304,135 -0.29(-2.26%)
May 02, 2017 12.97 13.01 12.78 12.96 4,239,779 +0.13(+1.04%)
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.