Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 1.372 1.394 1.372 1.391 8,157,986 +0.02(+1.36%)
Aug 30, 2004 1.378 1.387 1.369 1.373 28,755,200 -0.00(-0.24%)
Aug 27, 2004 1.379 1.387 1.373 1.376 6,345,556 -0.00(-0.24%)
Aug 26, 2004 1.385 1.391 1.379 1.379 6,974,861 -0.01(-0.88%)
Aug 25, 2004 1.393 1.398 1.377 1.391 10,971,397 -0.00(-0.15%)
Aug 24, 2004 1.391 1.401 1.382 1.393 8,676,527 +0.00(+0.15%)
Aug 23, 2004 1.403 1.410 1.386 1.391 5,726,918 -0.01(-0.75%)
Aug 20, 2004 1.389 1.407 1.389 1.402 9,464,184 +0.00(+0.09%)
Aug 19, 2004 1.391 1.412 1.389 1.401 9,446,954 +0.00(+0.14%)
Aug 18, 2004 1.392 1.400 1.384 1.399 9,667,661 +0.01(+0.38%)
Aug 17, 2004 1.381 1.402 1.381 1.393 12,260,364 +0.03(+1.87%)
Aug 16, 2004 1.331 1.374 1.324 1.368 7,630,421 +0.04(+2.71%)
Aug 13, 2004 1.329 1.342 1.329 1.332 6,160,129 -0.01(-0.39%)
Aug 12, 2004 1.316 1.338 1.313 1.337 8,267,930 +0.01(+0.70%)
Aug 11, 2004 1.339 1.339 1.312 1.328 12,262,005 -0.02(-1.74%)
Aug 10, 2004 1.345 1.351 1.331 1.351 20,615,264 +0.02(+1.34%)
Aug 09, 2004 1.363 1.369 1.331 1.333 15,767,896 -0.03(-1.88%)
Aug 06, 2004 1.383 1.385 1.353 1.359 21,256,876 -0.03(-2.31%)
Aug 05, 2004 1.371 1.391 1.368 1.391 13,345,032 +0.02(+1.69%)
Aug 04, 2004 1.433 1.433 1.359 1.368 25,168,082 -0.06(-4.48%)
Aug 03, 2004 1.459 1.465 1.430 1.432 10,520,135 -0.03(-2.25%)
Aug 02, 2004 1.451 1.469 1.443 1.465 6,438,270 +0.01(+0.92%)
Jul 30, 2004 1.440 1.458 1.428 1.452 6,345,556 +0.01(+0.48%)
Jul 29, 2004 1.442 1.461 1.439 1.445 12,962,691 +0.00(+0.25%)
Jul 28, 2004 1.495 1.497 1.420 1.441 24,121,156 -0.05(-3.56%)
Jul 27, 2004 1.454 1.495 1.451 1.494 10,296,146 +0.04(+3.03%)
Jul 26, 2004 1.456 1.473 1.449 1.450 9,618,433 +0.00(+0.11%)
Jul 23, 2004 1.461 1.467 1.442 1.449 9,280,397 -0.02(-1.38%)
Jul 22, 2004 1.456 1.471 1.452 1.469 9,925,291 +0.01(+0.92%)
Jul 21, 2004 1.503 1.511 1.452 1.456 9,834,218 -0.04(-2.53%)
Jul 20, 2004 1.487 1.501 1.479 1.493 7,189,826 +0.01(+0.68%)
Jul 19, 2004 1.475 1.491 1.475 1.483 7,851,949 +0.02(+1.70%)
Jul 16, 2004 1.430 1.467 1.430 1.459 6,486,678 +0.04(+2.57%)
Jul 15, 2004 1.432 1.441 1.417 1.422 6,722,155 -0.01(-0.99%)
Jul 14, 2004 1.461 1.469 1.428 1.436 7,450,737 -0.03(-1.86%)
Jul 13, 2004 1.480 1.482 1.459 1.463 5,889,372 -0.01(-0.47%)
Jul 12, 2004 1.463 1.478 1.454 1.470 8,939,079 +0.01(+0.67%)
Jul 09, 2004 1.479 1.479 1.456 1.461 7,221,004 -0.01(-0.39%)
Jul 08, 2004 1.459 1.481 1.450 1.466 13,038,174 +0.01(+0.47%)
Jul 07, 2004 1.471 1.482 1.453 1.459 7,033,935 -0.01(-0.50%)
Jul 06, 2004 1.487 1.499 1.459 1.467 11,012,421 -0.02(-1.18%)
Jul 02, 2004 1.476 1.486 1.474 1.484 6,540,829 +0.01(+0.66%)
Jul 01, 2004 1.482 1.482 1.461 1.474 6,081,363 -0.00(-0.22%)
Jun 30, 2004 1.446 1.483 1.445 1.478 7,065,113 +0.03(+2.19%)
Jun 29, 2004 1.450 1.461 1.441 1.446 4,659,479 -0.00(-0.17%)
Jun 28, 2004 1.491 1.491 1.448 1.448 4,589,739 -0.02(-1.60%)
Jun 25, 2004 1.479 1.484 1.467 1.472 3,814,390 +0.00(+0.06%)
Jun 24, 2004 1.462 1.482 1.462 1.471 9,024,409 +0.01(+0.86%)
Jun 23, 2004 1.473 1.476 1.443 1.459 13,518,152 -0.01(-0.88%)
Jun 22, 2004 1.495 1.495 1.469 1.472 7,494,222 -0.02(-1.31%)
Jun 21, 2004 1.503 1.524 1.480 1.491 6,398,887 -0.02(-1.00%)
Jun 18, 2004 1.477 1.514 1.470 1.506 7,824,053 +0.03(+1.84%)
Jun 17, 2004 1.467 1.480 1.456 1.479 9,420,698 +0.01(+0.61%)
Jun 16, 2004 1.479 1.487 1.460 1.470 5,142,739 -0.01(-0.39%)
Jun 15, 2004 1.456 1.487 1.452 1.476 11,614,650 +0.03(+2.05%)
Jun 14, 2004 1.467 1.487 1.446 1.446 8,269,571 -0.06(-3.71%)
Jun 10, 2004 1.493 1.507 1.488 1.502 5,844,246 +0.01(+0.98%)
Jun 09, 2004 1.532 1.532 1.485 1.487 10,360,143 -0.05(-3.00%)
Jun 08, 2004 1.515 1.543 1.504 1.533 12,556,555 +0.02(+1.04%)
Jun 07, 2004 1.462 1.522 1.462 1.517 13,531,280 +0.07(+4.86%)
Jun 04, 2004 1.414 1.454 1.405 1.447 9,766,118 +0.05(+3.94%)
Jun 03, 2004 1.390 1.403 1.383 1.392 6,394,785 -0.01(-0.67%)
Jun 02, 2004 1.411 1.420 1.397 1.401 7,932,356 -0.02(-1.06%)
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.