Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.9560 0.9643 0.9502 0.9560 5,885,497 +0.01(+0.97%)
Aug 28, 2003 0.9394 0.9498 0.9373 0.9469 12,200,840 +0.01(+0.98%)
Aug 27, 2003 0.9269 0.9423 0.9252 0.9377 6,664,991 +0.01(+0.94%)
Aug 26, 2003 0.9331 0.9361 0.9240 0.9290 17,564,268 -0.01(-0.62%)
Aug 25, 2003 0.9435 0.9469 0.9315 0.9348 8,234,404 -0.01(-1.27%)
Aug 22, 2003 0.9494 0.9589 0.9464 0.9469 6,531,066 +0.00(+0.04%)
Aug 21, 2003 0.9456 0.9514 0.9394 0.9464 5,880,686 +0.01(+0.66%)
Aug 20, 2003 0.9589 0.9589 0.9385 0.9402 8,193,504 -0.02(-1.99%)
Aug 19, 2003 0.9548 0.9614 0.9502 0.9593 6,901,566 +0.00(+0.48%)
Aug 18, 2003 0.9560 0.9647 0.9498 0.9548 8,924,079 +0.00(+0.44%)
Aug 15, 2003 0.9539 0.9556 0.9456 0.9506 5,803,699 -0.01(-0.69%)
Aug 14, 2003 0.9373 0.9768 0.9352 0.9573 9,806,222 +0.02(+2.13%)
Aug 13, 2003 0.9169 0.9460 0.9095 0.9373 4,647,289 +0.02(+2.27%)
Aug 12, 2003 0.9153 0.9215 0.9107 0.9165 3,260,721 -0.00(-0.09%)
Aug 11, 2003 0.9165 0.9248 0.9119 0.9173 3,879,023 -0.00(-0.14%)
Aug 08, 2003 0.9082 0.9248 0.9020 0.9186 5,839,786 +0.01(+1.52%)
Aug 07, 2003 0.8745 0.9049 0.8745 0.9049 7,216,731 +0.03(+3.18%)
Aug 06, 2003 0.8654 0.8783 0.8579 0.8770 9,344,300 +0.01(+1.54%)
Aug 05, 2003 0.8870 0.8937 0.8637 0.8637 14,846,467 -0.02(-2.67%)
Aug 04, 2003 0.9178 0.9182 0.8866 0.8874 14,020,460 -0.03(-3.13%)
Aug 01, 2003 0.9186 0.9190 0.9078 0.9161 5,269,601 -0.01(-1.34%)
Jul 31, 2003 0.9165 0.9286 0.9149 0.9286 6,570,361 +0.02(+1.73%)
Jul 30, 2003 0.9090 0.9207 0.9070 0.9128 3,384,221 +0.00(+0.27%)
Jul 29, 2003 0.9352 0.9390 0.9082 0.9103 8,725,196 -0.03(-3.69%)
Jul 28, 2003 0.9394 0.9506 0.9394 0.9452 5,629,676 +0.01(+0.71%)
Jul 25, 2003 0.9115 0.9460 0.9103 0.9385 9,045,975 +0.03(+3.11%)
Jul 24, 2003 0.9099 0.9182 0.8978 0.9103 17,081,496 +0.00(+0.09%)
Jul 23, 2003 0.8928 0.9095 0.8824 0.9095 10,778,184 +0.02(+2.05%)
Jul 22, 2003 0.8646 0.8966 0.8608 0.8912 38,407,704 +0.07(+8.01%)
Jul 21, 2003 0.8251 0.8450 0.8209 0.8251 7,734,790 -0.00(-0.40%)
Jul 18, 2003 0.8172 0.8305 0.8134 0.8284 5,429,189 +0.01(+1.42%)
Jul 17, 2003 0.8309 0.8309 0.8168 0.8168 13,322,765 -0.01(-1.80%)
Jul 16, 2003 0.8209 0.8350 0.8193 0.8317 17,621,208 +0.01(+1.47%)
Jul 15, 2003 0.8247 0.8263 0.8147 0.8197 4,916,744 -0.00(-0.10%)
Jul 14, 2003 0.8043 0.8205 0.8018 0.8205 6,292,085 +0.02(+2.81%)
Jul 11, 2003 0.7939 0.8055 0.7939 0.7981 5,109,212 +0.00(+0.00%)
Jul 10, 2003 0.7997 0.7997 0.7848 0.7981 5,331,351 -0.00(-0.26%)
Jul 09, 2003 0.8026 0.8076 0.7960 0.8001 5,819,738 -0.00(-0.36%)
Jul 08, 2003 0.8001 0.8101 0.7931 0.8030 11,639,476 -0.00(-0.16%)
Jul 07, 2003 0.7989 0.8084 0.7989 0.8043 9,001,066 +0.01(+0.68%)
Jul 03, 2003 0.7997 0.7997 0.7868 0.7989 2,761,107 -0.00(-0.21%)
Jul 02, 2003 0.7947 0.8084 0.7947 0.8006 7,878,339 +0.00(+0.52%)
Jul 01, 2003 0.7773 0.8080 0.7752 0.7964 8,488,621 +0.02(+2.19%)
Jun 30, 2003 0.7814 0.7902 0.7789 0.7794 4,593,559 -0.00(-0.27%)
Jun 27, 2003 0.7785 0.7943 0.7735 0.7814 4,445,199 +0.00(+0.64%)
Jun 26, 2003 0.7752 0.7806 0.7710 0.7764 2,927,912 +0.01(+1.03%)
Jun 25, 2003 0.7669 0.7835 0.7669 0.7685 5,791,669 +0.00(+0.22%)
Jun 24, 2003 0.7507 0.7702 0.7503 0.7669 6,401,150 +0.01(+1.88%)
Jun 23, 2003 0.7619 0.7619 0.7461 0.7528 5,705,861 -0.01(-1.36%)
Jun 20, 2003 0.7598 0.7644 0.7511 0.7631 6,503,799 +0.00(+0.33%)
Jun 19, 2003 0.7673 0.7698 0.7598 0.7606 7,447,692 -0.01(-0.87%)
Jun 18, 2003 0.7702 0.7710 0.7569 0.7673 8,841,479 -0.00(-0.38%)
Jun 17, 2003 0.7677 0.7781 0.7611 0.7702 6,765,235 +0.01(+0.71%)
Jun 16, 2003 0.7515 0.7685 0.7473 0.7648 5,897,527 +0.01(+1.83%)
Jun 13, 2003 0.7457 0.7519 0.7399 0.7511 6,935,248 +0.01(+0.72%)
Jun 12, 2003 0.7436 0.7503 0.7378 0.7457 8,775,719 +0.01(+0.79%)
Jun 11, 2003 0.7382 0.7457 0.7382 0.7399 8,745,245 +0.00(+0.51%)
Jun 10, 2003 0.7316 0.7440 0.7286 0.7361 10,695,583 +0.00(+0.34%)
Jun 09, 2003 0.7282 0.7336 0.7212 0.7336 10,066,855 +0.00(+0.28%)
Jun 06, 2003 0.7461 0.7519 0.7220 0.7316 16,054,201 -0.01(-1.68%)
Jun 05, 2003 0.7573 0.7586 0.7345 0.7440 22,716,786 -0.02(-2.82%)
Jun 04, 2003 0.7798 0.7810 0.7648 0.7656 9,246,462 -0.01(-1.66%)
Jun 03, 2003 0.7744 0.7848 0.7731 0.7785 7,486,186 +0.00(+0.00%)
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.