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

18.90 -0.64 (-3.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.81 29.81 28.71 28.71 4,530,471 -1.08(-3.64%)
Aug 30, 2006 29.61 29.93 29.31 29.79 6,479,938 +0.26(+0.89%)
Aug 29, 2006 29.21 29.54 28.93 29.53 7,047,920 +0.46(+1.59%)
Aug 28, 2006 28.34 29.23 28.31 29.07 5,349,302 +0.58(+2.03%)
Aug 25, 2006 28.02 28.64 27.93 28.49 3,396,066 +0.28(+1.01%)
Aug 24, 2006 28.33 28.45 27.72 28.21 11,727,601 -0.05(-0.16%)
Aug 23, 2006 28.88 29.08 28.22 28.25 4,355,398 -0.68(-2.34%)
Aug 22, 2006 28.78 29.08 28.62 28.93 4,649,137 +0.07(+0.24%)
Aug 21, 2006 29.24 29.38 28.75 28.86 4,169,796 -0.38(-1.32%)
Aug 18, 2006 29.28 29.51 28.91 29.24 2,902,948 -0.04(-0.13%)
Aug 17, 2006 29.24 29.53 28.95 29.28 5,118,470 +0.12(+0.42%)
Aug 16, 2006 28.89 29.26 28.81 29.16 5,367,368 +0.42(+1.47%)
Aug 15, 2006 28.52 28.81 28.38 28.74 5,307,840 +0.49(+1.74%)
Aug 14, 2006 28.36 28.51 28.13 28.24 3,449,615 +0.18(+0.66%)
Aug 11, 2006 27.72 28.18 27.61 28.06 2,799,100 +0.34(+1.22%)
Aug 10, 2006 27.27 27.85 27.16 27.72 4,533,331 +0.15(+0.53%)
Aug 09, 2006 27.76 28.66 27.46 27.57 5,108,981 +0.26(+0.96%)
Aug 08, 2006 27.75 27.88 27.30 27.31 4,634,840 -0.45(-1.64%)
Aug 07, 2006 27.51 27.77 27.07 27.77 2,824,705 +0.26(+0.95%)
Aug 04, 2006 28.04 28.08 27.20 27.51 5,159,671 +0.18(+0.65%)
Aug 03, 2006 27.37 27.45 26.91 27.33 15,082,986 -0.05(-0.17%)
Aug 02, 2006 27.20 27.55 27.01 27.37 4,370,994 +0.55(+2.04%)
Aug 01, 2006 27.53 27.53 26.70 26.83 3,701,893 -0.70(-2.54%)
Jul 31, 2006 27.76 27.77 27.06 27.53 4,387,111 -0.32(-1.16%)
Jul 28, 2006 27.31 28.07 27.14 27.85 6,104,055 +0.55(+2.00%)
Jul 27, 2006 27.70 27.88 27.14 27.31 12,796,889 +1.02(+3.89%)
Jul 26, 2006 27.21 27.21 26.17 26.28 8,890,938 -0.88(-3.26%)
Jul 25, 2006 27.23 27.27 26.56 27.17 7,833,477 +0.20(+0.74%)
Jul 24, 2006 26.18 27.04 26.18 26.97 5,964,204 +1.15(+4.47%)
Jul 21, 2006 26.18 26.23 25.54 25.81 4,817,452 -0.55(-2.10%)
Jul 20, 2006 27.14 27.44 26.37 26.37 4,823,561 -0.78(-2.86%)
Jul 19, 2006 25.39 27.15 25.39 27.14 7,805,273 +1.75(+6.91%)
Jul 18, 2006 24.37 25.50 24.37 25.39 5,261,310 +1.04(+4.27%)
Jul 17, 2006 23.93 24.50 23.88 24.35 3,149,507 +0.28(+1.15%)
Jul 14, 2006 24.62 24.87 23.99 24.07 5,804,597 -0.55(-2.22%)
Jul 13, 2006 25.39 25.40 24.62 24.62 7,013,737 -0.94(-3.67%)
Jul 12, 2006 26.31 26.41 25.41 25.56 4,309,127 -0.63(-2.41%)
Jul 11, 2006 26.11 26.21 25.41 26.19 4,883,348 +0.05(+0.21%)
Jul 10, 2006 26.94 27.04 26.07 26.14 4,986,287 -0.64(-2.39%)
Jul 07, 2006 27.39 27.39 26.70 26.77 3,980,425 -0.62(-2.25%)
Jul 06, 2006 27.20 27.58 27.03 27.39 5,220,628 +1.27(+4.86%)
Jul 05, 2006 26.84 26.93 26.01 26.12 7,649,565 -1.06(-3.91%)
Jul 03, 2006 26.36 27.53 26.36 27.18 5,673,195 +1.59(+6.22%)
Jun 30, 2006 26.04 26.23 25.41 25.59 6,454,853 -0.07(-0.27%)
Jun 29, 2006 24.44 25.96 24.32 25.66 9,128,659 +1.45(+5.97%)
Jun 28, 2006 24.44 24.62 23.70 24.21 7,204,147 +0.15(+0.64%)
Jun 27, 2006 24.46 24.96 23.95 24.06 5,472,256 -0.76(-3.07%)
Jun 26, 2006 25.09 25.34 24.74 24.82 2,906,458 -0.41(-1.62%)
Jun 23, 2006 24.43 25.53 24.31 25.23 5,112,881 +0.37(+1.49%)
Jun 22, 2006 24.54 24.87 24.34 24.86 6,720,128 +0.23(+0.94%)
Jun 21, 2006 23.23 24.76 23.12 24.63 8,582,902 +1.19(+5.09%)
Jun 20, 2006 22.77 23.44 22.45 23.44 9,168,821 +0.91(+4.03%)
Jun 19, 2006 23.47 23.66 22.44 22.53 6,372,840 -0.75(-3.21%)
Jun 16, 2006 22.89 23.65 22.67 23.27 8,145,023 -0.15(-0.62%)
Jun 15, 2006 21.90 23.58 21.90 23.42 16,373,618 +2.03(+9.50%)
Jun 14, 2006 21.32 22.34 20.68 21.39 11,397,989 -0.28(-1.31%)
Jun 13, 2006 22.08 22.68 21.34 21.67 14,846,045 -0.61(-2.73%)
Jun 12, 2006 23.58 23.58 22.06 22.28 11,370,045 -1.00(-4.30%)
Jun 09, 2006 24.94 24.97 23.28 23.28 7,732,878 -1.16(-4.75%)
Jun 08, 2006 23.85 24.51 23.08 24.44 11,019,767 +0.19(+0.79%)
Jun 07, 2006 25.11 25.23 24.24 24.25 7,237,811 -0.69(-2.78%)
Jun 06, 2006 24.93 25.12 24.33 24.94 8,937,859 -0.37(-1.46%)
Jun 05, 2006 26.71 26.77 25.16 25.31 6,225,840 -1.29(-4.86%)
Jun 02, 2006 26.77 26.91 26.18 26.61 8,769,414 +0.58(+2.25%)
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.