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

18.51 -0.03 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.15 20.10 19.09 19.98 10,992,359 +1.03(+5.45%)
Aug 30, 2011 18.79 19.06 18.73 18.94 7,619,697 +0.00(+0.00%)
Aug 29, 2011 18.84 18.99 18.73 18.94 8,386,341 +0.41(+2.24%)
Aug 26, 2011 18.30 18.59 17.91 18.53 9,582,806 +0.16(+0.85%)
Aug 25, 2011 18.77 18.84 18.34 18.37 5,844,628 -0.37(-1.96%)
Aug 24, 2011 18.85 18.97 18.53 18.74 6,242,000 -0.12(-0.66%)
Aug 23, 2011 18.62 18.87 18.40 18.87 11,091,760 +0.37(+1.99%)
Aug 22, 2011 18.59 18.69 18.41 18.50 7,859,165 +0.25(+1.37%)
Aug 19, 2011 18.06 18.48 18.00 18.25 10,273,889 -0.01(-0.04%)
Aug 18, 2011 18.56 18.72 17.98 18.26 9,319,653 -0.86(-4.50%)
Aug 17, 2011 18.88 19.12 18.55 19.12 7,472,135 +0.41(+2.21%)
Aug 16, 2011 18.52 18.79 18.35 18.70 7,457,729 -0.05(-0.25%)
Aug 15, 2011 18.68 18.95 18.66 18.75 6,647,937 +0.23(+1.27%)
Aug 12, 2011 18.72 18.88 18.41 18.51 6,924,459 -0.10(-0.55%)
Aug 11, 2011 17.73 18.75 17.59 18.62 11,589,184 +1.04(+5.91%)
Aug 10, 2011 17.83 17.97 17.08 17.58 12,682,601 -0.49(-2.73%)
Aug 09, 2011 17.98 18.07 17.26 18.07 18,821,052 +0.70(+4.05%)
Aug 08, 2011 17.98 18.27 17.24 17.37 15,978,276 -1.11(-6.01%)
Aug 05, 2011 18.53 18.70 17.93 18.48 15,403,000 +0.23(+1.29%)
Aug 04, 2011 18.84 18.94 18.21 18.24 13,879,650 -0.80(-4.19%)
Aug 03, 2011 19.19 19.36 18.80 19.04 17,280,498 -0.17(-0.89%)
Aug 02, 2011 20.10 20.36 19.15 19.21 17,091,106 -1.02(-5.06%)
Aug 01, 2011 20.30 20.41 20.09 20.23 4,715,044 +0.07(+0.35%)
Jul 29, 2011 20.14 20.40 20.00 20.16 6,540,922 -0.10(-0.50%)
Jul 28, 2011 20.16 20.68 20.12 20.27 7,762,303 +0.12(+0.58%)
Jul 27, 2011 20.28 20.30 19.73 20.15 12,328,459 -0.16(-0.81%)
Jul 26, 2011 20.18 20.37 20.03 20.31 6,142,656 +0.12(+0.62%)
Jul 25, 2011 20.11 20.27 20.02 20.19 7,410,132 -0.11(-0.54%)
Jul 22, 2011 19.93 20.34 19.80 20.30 11,001,328 +0.42(+2.12%)
Jul 21, 2011 19.90 20.01 19.60 19.87 13,483,070 +0.07(+0.35%)
Jul 20, 2011 20.16 20.16 19.74 19.80 12,778,041 -0.30(-1.48%)
Jul 19, 2011 20.29 20.48 19.98 20.10 10,145,384 -0.07(-0.37%)
Jul 18, 2011 20.18 20.24 20.04 20.18 6,000,373 -0.11(-0.54%)
Jul 15, 2011 20.54 20.57 20.18 20.28 4,468,730 -0.06(-0.31%)
Jul 14, 2011 20.51 20.51 20.21 20.35 8,819,509 +0.05(+0.23%)
Jul 13, 2011 20.16 20.37 20.03 20.30 9,647,931 +0.23(+1.16%)
Jul 12, 2011 20.24 20.33 20.06 20.07 7,560,906 -0.27(-1.34%)
Jul 11, 2011 20.26 20.42 20.20 20.34 7,158,171 -0.19(-0.91%)
Jul 08, 2011 20.55 20.68 20.28 20.53 10,886,284 -0.24(-1.16%)
Jul 07, 2011 20.92 20.99 20.73 20.77 8,613,308 +0.02(+0.11%)
Jul 06, 2011 20.95 20.98 20.67 20.74 8,176,244 -0.22(-1.04%)
Jul 05, 2011 21.02 21.11 20.70 20.96 9,591,922 -0.05(-0.22%)
Jul 01, 2011 21.03 21.17 20.72 21.01 11,879,999 -20.85(-49.81%)
Jun 30, 2011 41.80 42.07 41.41 41.86 11,049,306 +0.20(+0.48%)
Jun 29, 2011 40.73 41.80 40.68 41.66 5,607,235 +1.12(+2.76%)
Jun 28, 2011 39.91 40.62 39.87 40.54 4,763,650 +0.68(+1.70%)
Jun 27, 2011 39.48 39.95 39.32 39.86 2,870,761 +0.41(+1.04%)
Jun 24, 2011 39.72 39.88 39.32 39.45 5,938,969 -0.29(-0.72%)
Jun 23, 2011 38.99 39.75 38.93 39.74 6,285,065 +0.02(+0.06%)
Jun 22, 2011 39.02 39.96 39.02 39.72 4,540,568 +0.40(+1.03%)
Jun 21, 2011 39.05 39.43 38.92 39.31 4,249,748 +0.42(+1.08%)
Jun 20, 2011 38.81 39.04 38.80 38.89 3,878,899 +0.20(+0.52%)
Jun 17, 2011 38.50 38.69 37.87 38.69 6,184,068 +0.40(+1.06%)
Jun 16, 2011 38.36 38.60 38.08 38.29 5,947,811 -0.17(-0.44%)
Jun 15, 2011 38.32 38.83 38.14 38.46 5,816,698 -0.29(-0.74%)
Jun 14, 2011 38.39 38.81 38.25 38.74 7,526,956 +0.73(+1.92%)
Jun 13, 2011 37.54 38.08 37.35 38.01 6,924,080 +0.64(+1.73%)
Jun 10, 2011 37.68 37.73 37.15 37.37 4,328,774 -0.66(-1.74%)
Jun 09, 2011 37.73 38.11 37.65 38.03 5,687,723 +0.41(+1.09%)
Jun 08, 2011 37.89 38.02 37.53 37.62 5,441,440 -0.39(-1.02%)
Jun 07, 2011 37.65 38.39 37.60 38.01 7,098,769 +0.51(+1.37%)
Jun 06, 2011 38.01 38.34 37.33 37.49 8,444,748 -0.64(-1.69%)
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.