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

17.49 -0.26 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.16 18.38 17.85 18.30 3,838,055 -0.11(-0.60%)
Aug 28, 2015 18.29 18.48 18.22 18.41 2,814,704 -0.07(-0.38%)
Aug 27, 2015 17.90 18.52 17.76 18.48 5,109,703 +0.93(+5.30%)
Aug 26, 2015 17.60 17.65 17.17 17.55 6,055,597 +0.15(+0.86%)
Aug 25, 2015 17.83 17.92 17.40 17.40 4,198,522 +0.16(+0.93%)
Aug 24, 2015 16.65 17.80 15.80 17.24 5,496,181 -0.37(-2.10%)
Aug 21, 2015 18.08 18.08 17.60 17.61 5,196,316 -0.63(-3.45%)
Aug 20, 2015 18.51 18.57 18.21 18.24 3,500,202 -0.50(-2.67%)
Aug 19, 2015 18.75 18.87 18.54 18.74 2,957,137 -0.16(-0.85%)
Aug 18, 2015 18.71 18.93 18.62 18.90 3,780,171 +0.13(+0.69%)
Aug 17, 2015 18.32 18.82 18.24 18.77 3,022,355 +0.29(+1.57%)
Aug 14, 2015 18.32 18.71 18.27 18.48 3,483,897 +0.16(+0.87%)
Aug 13, 2015 18.79 18.79 18.32 18.32 3,799,812 -0.46(-2.45%)
Aug 12, 2015 18.91 18.99 18.47 18.78 4,555,541 -0.25(-1.31%)
Aug 11, 2015 19.41 19.41 18.90 19.03 2,717,203 -0.57(-2.91%)
Aug 10, 2015 19.33 19.64 19.19 19.60 2,429,786 +0.28(+1.45%)
Aug 07, 2015 19.20 19.39 19.10 19.32 2,858,970 -0.04(-0.21%)
Aug 06, 2015 19.30 19.46 19.18 19.36 2,788,843 +0.04(+0.21%)
Aug 05, 2015 19.55 19.59 19.14 19.32 3,534,269 -0.27(-1.38%)
Aug 04, 2015 19.46 19.71 19.43 19.59 4,728,576 +0.18(+0.93%)
Aug 03, 2015 19.33 19.47 18.97 19.41 5,672,101 +0.03(+0.15%)
Jul 31, 2015 18.78 19.50 18.74 19.38 8,525,231 +0.74(+3.97%)
Jul 30, 2015 18.65 18.79 18.36 18.64 7,678,148 -0.16(-0.85%)
Jul 29, 2015 19.02 19.09 18.71 18.80 7,168,609 -0.11(-0.58%)
Jul 28, 2015 18.80 18.98 18.36 18.91 9,308,746 +0.33(+1.78%)
Jul 27, 2015 18.83 18.92 18.54 18.58 6,818,147 -0.38(-2.00%)
Jul 24, 2015 19.30 19.30 18.91 18.96 8,139,133 -0.43(-2.22%)
Jul 23, 2015 19.30 19.60 19.21 19.39 5,355,381 -0.26(-1.32%)
Jul 22, 2015 19.98 20.02 19.55 19.65 4,703,956 -0.46(-2.29%)
Jul 21, 2015 20.38 20.45 20.04 20.11 4,126,866 -0.28(-1.37%)
Jul 20, 2015 20.27 20.45 20.06 20.39 3,635,378 +0.05(+0.25%)
Jul 17, 2015 20.52 20.55 20.07 20.34 6,543,454 -0.37(-1.79%)
Jul 16, 2015 20.66 20.78 20.59 20.71 3,567,274 +0.12(+0.58%)
Jul 15, 2015 20.93 21.00 20.49 20.59 3,582,646 -0.45(-2.14%)
Jul 14, 2015 20.84 21.15 20.74 21.04 2,154,209 +0.08(+0.38%)
Jul 13, 2015 20.69 21.02 20.63 20.96 2,838,094 +0.30(+1.45%)
Jul 10, 2015 20.77 20.77 20.55 20.66 3,434,411 +0.20(+0.98%)
Jul 09, 2015 20.73 20.81 20.46 20.46 4,215,774 -0.09(-0.44%)
Jul 08, 2015 20.71 21.07 20.49 20.55 8,949,611 -0.56(-2.65%)
Jul 07, 2015 20.43 21.18 20.43 21.11 4,072,152 +0.43(+2.08%)
Jul 06, 2015 20.80 20.93 20.65 20.68 2,832,524 -0.41(-1.94%)
Jul 02, 2015 20.80 21.09 21.09 21.09 3,947,700 +0.44(+2.13%)
Jul 01, 2015 21.24 21.34 20.65 20.65 4,078,929 -0.66(-3.10%)
Jun 30, 2015 21.21 21.33 20.97 21.31 3,622,296 +0.29(+1.38%)
Jun 29, 2015 21.04 21.34 20.97 21.02 3,033,454 -0.44(-2.05%)
Jun 26, 2015 21.52 21.72 21.32 21.46 2,139,260 -0.12(-0.56%)
Jun 25, 2015 21.39 21.76 21.26 21.58 4,068,845 +0.30(+1.41%)
Jun 24, 2015 21.30 21.33 21.05 21.28 3,118,488 -0.09(-0.42%)
Jun 23, 2015 21.36 21.46 21.23 21.37 2,972,427 +0.04(+0.19%)
Jun 22, 2015 21.28 21.41 21.08 21.33 2,201,937 +0.29(+1.38%)
Jun 19, 2015 21.23 21.34 21.01 21.04 2,338,030 -0.17(-0.80%)
Jun 18, 2015 20.87 21.25 20.74 21.21 4,441,487 +0.50(+2.41%)
Jun 17, 2015 20.42 20.82 20.42 20.71 6,114,978 +0.24(+1.17%)
Jun 16, 2015 20.25 20.52 20.22 20.47 3,520,670 +0.16(+0.79%)
Jun 15, 2015 20.33 20.37 20.18 20.31 2,921,268 -0.16(-0.78%)
Jun 12, 2015 20.33 20.65 20.14 20.47 4,119,838 +0.07(+0.34%)
Jun 11, 2015 20.42 20.54 20.37 20.40 7,365,001 -0.10(-0.49%)
Jun 10, 2015 20.31 20.55 20.27 20.50 3,060,456 +0.40(+1.99%)
Jun 09, 2015 20.31 20.45 20.07 20.10 4,289,518 -0.23(-1.13%)
Jun 08, 2015 20.32 20.42 20.23 20.33 3,019,913 +0.01(+0.05%)
Jun 05, 2015 20.59 20.59 20.19 20.32 4,255,756 -0.31(-1.50%)
Jun 04, 2015 20.88 21.00 20.51 20.63 2,339,933 -0.36(-1.72%)
Jun 03, 2015 21.21 21.27 20.95 20.99 5,671,183 -0.22(-1.04%)
Jun 02, 2015 21.10 21.56 21.05 21.21 5,498,778 +0.04(+0.19%)
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.