Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.94 16.94 16.55 16.60 10,567,512 -0.60(-3.48%)
Aug 28, 2009 17.20 17.32 17.01 17.20 5,928,633 +0.01(+0.04%)
Aug 27, 2009 17.36 17.37 16.96 17.19 7,618,525 -0.06(-0.32%)
Aug 26, 2009 17.46 17.49 17.20 17.24 7,745,187 -0.28(-1.57%)
Aug 25, 2009 17.24 17.78 17.24 17.52 10,296,579 +0.28(+1.62%)
Aug 24, 2009 17.57 17.75 17.16 17.24 11,050,148 -0.13(-0.74%)
Aug 21, 2009 17.27 17.39 17.12 17.37 7,049,344 +0.31(+1.83%)
Aug 20, 2009 16.76 17.11 16.71 17.06 7,790,413 +0.34(+2.04%)
Aug 19, 2009 16.31 16.79 16.30 16.71 5,444,449 +0.09(+0.55%)
Aug 18, 2009 16.44 16.67 16.44 16.62 7,673,495 +0.36(+2.19%)
Aug 17, 2009 16.41 16.51 16.23 16.27 7,879,828 -0.55(-3.28%)
Aug 14, 2009 16.80 16.86 16.60 16.82 7,378,759 +0.03(+0.18%)
Aug 13, 2009 16.71 16.85 16.50 16.79 7,672,206 +0.19(+1.13%)
Aug 12, 2009 16.39 16.66 16.34 16.60 7,383,811 +0.22(+1.35%)
Aug 11, 2009 16.39 16.54 16.21 16.38 8,676,018 -0.23(-1.37%)
Aug 10, 2009 16.47 16.64 16.26 16.61 7,599,355 +0.19(+1.14%)
Aug 07, 2009 16.55 16.65 16.39 16.42 8,484,388 +0.17(+1.06%)
Aug 06, 2009 16.97 17.08 16.24 16.25 10,999,987 -0.50(-2.99%)
Aug 05, 2009 16.86 16.91 16.54 16.75 9,554,669 -0.01(-0.09%)
Aug 04, 2009 16.49 16.84 16.34 16.76 9,104,832 +0.21(+1.29%)
Aug 03, 2009 16.08 16.56 15.93 16.55 11,222,060 +0.74(+4.67%)
Jul 31, 2009 15.69 15.98 15.54 15.81 11,446,119 +0.20(+1.27%)
Jul 30, 2009 15.53 15.81 15.53 15.61 8,084,102 +0.19(+1.26%)
Jul 29, 2009 15.81 15.81 15.31 15.42 12,042,069 -0.45(-2.83%)
Jul 28, 2009 15.85 15.99 15.76 15.87 7,991,507 -0.07(-0.46%)
Jul 27, 2009 16.04 16.04 15.77 15.94 8,584,459 -0.06(-0.37%)
Jul 24, 2009 16.07 16.35 15.91 16.00 8,429,497 -0.25(-1.54%)
Jul 23, 2009 15.99 16.28 15.90 16.25 15,769,725 +0.23(+1.42%)
Jul 22, 2009 15.20 16.15 15.19 16.02 23,805,960 +0.85(+5.60%)
Jul 21, 2009 15.59 15.62 14.96 15.17 13,725,750 -0.20(-1.33%)
Jul 20, 2009 15.17 15.53 15.17 15.38 12,874,325 +0.37(+2.49%)
Jul 17, 2009 14.90 15.11 14.77 15.00 9,433,008 +0.07(+0.47%)
Jul 16, 2009 14.46 15.01 14.45 14.93 10,211,101 +0.29(+1.97%)
Jul 15, 2009 14.22 14.65 14.21 14.64 14,930,341 +0.57(+4.03%)
Jul 14, 2009 14.00 14.17 13.82 14.08 12,467,829 +0.06(+0.42%)
Jul 13, 2009 13.93 14.06 13.87 14.02 7,777,021 +0.03(+0.24%)
Jul 10, 2009 13.85 14.03 13.72 13.99 8,551,142 -0.01(-0.05%)
Jul 09, 2009 14.06 14.14 13.76 13.99 8,020,226 +0.15(+1.06%)
Jul 08, 2009 13.64 13.89 13.49 13.85 16,465,396 +0.26(+1.88%)
Jul 07, 2009 14.01 14.12 13.57 13.59 12,105,089 -0.51(-3.63%)
Jul 06, 2009 14.02 14.13 13.73 14.10 11,753,963 +0.01(+0.08%)
Jul 02, 2009 14.26 14.30 13.95 14.09 7,559,400 -0.38(-2.65%)
Jul 01, 2009 14.35 14.55 14.35 14.48 8,433,152 +0.32(+2.25%)
Jun 30, 2009 14.27 14.45 14.04 14.16 9,700,114 -0.13(-0.90%)
Jun 29, 2009 14.13 14.33 13.99 14.29 8,117,543 +0.12(+0.88%)
Jun 26, 2009 13.89 14.19 13.64 14.16 11,346,904 +0.29(+2.06%)
Jun 25, 2009 13.43 13.89 13.36 13.88 10,344,474 +0.54(+4.06%)
Jun 24, 2009 13.13 13.43 13.13 13.34 10,778,191 +0.41(+3.14%)
Jun 23, 2009 12.90 13.02 12.71 12.93 9,316,840 +0.03(+0.26%)
Jun 22, 2009 13.35 13.38 12.89 12.90 8,828,851 -0.63(-4.65%)
Jun 19, 2009 13.63 13.73 13.43 13.53 8,392,112 +0.02(+0.14%)
Jun 18, 2009 13.48 13.69 13.28 13.51 10,080,333 +0.22(+1.62%)
Jun 17, 2009 13.48 13.56 13.10 13.29 11,022,283 -0.19(-1.41%)
Jun 16, 2009 13.84 13.99 13.44 13.48 9,103,948 -0.26(-1.92%)
Jun 15, 2009 13.99 14.01 13.64 13.74 15,783,605 -0.32(-2.26%)
Jun 12, 2009 13.67 14.09 13.65 14.06 8,759,669 +0.29(+2.12%)
Jun 11, 2009 13.53 13.89 13.53 13.77 8,729,016 +0.15(+1.07%)
Jun 10, 2009 13.55 13.75 13.48 13.62 14,544,329 +0.16(+1.17%)
Jun 09, 2009 13.75 13.76 13.42 13.47 12,452,527 -0.11(-0.78%)
Jun 08, 2009 13.38 13.61 13.32 13.57 13,489,764 -0.13(-0.96%)
Jun 05, 2009 13.72 13.86 13.51 13.70 12,475,834 +0.14(+1.02%)
Jun 04, 2009 13.58 13.71 13.45 13.57 10,509,486 +0.03(+0.24%)
Jun 03, 2009 13.84 13.84 13.36 13.53 15,353,941 -0.38(-2.73%)
Jun 02, 2009 14.01 14.17 13.72 13.91 14,586,715 -0.29(-2.06%)
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.