Skip to main content

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

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.43 14.43 14.43 0 -0.10(-0.71%)
Aug 30, 2018 14.81 14.86 14.48 14.53 1,953,099 -0.43(-2.87%)
Aug 29, 2018 14.69 15.02 14.63 14.96 1,239,162 +0.21(+1.40%)
Aug 28, 2018 14.98 15.01 14.71 14.76 1,847,687 -0.18(-1.21%)
Aug 27, 2018 14.72 15.11 14.72 14.94 1,482,404 +0.28(+1.88%)
Aug 24, 2018 14.59 14.87 14.55 14.66 2,402,714 +0.17(+1.19%)
Aug 23, 2018 14.97 15.04 14.48 14.49 2,845,586 -0.56(-3.72%)
Aug 22, 2018 14.93 15.17 14.84 15.05 2,235,062 +0.15(+0.98%)
Aug 21, 2018 14.46 15.00 14.46 14.90 2,841,238 +0.47(+3.28%)
Aug 20, 2018 14.33 14.48 14.29 14.43 1,152,346 +0.13(+0.90%)
Aug 17, 2018 14.04 14.35 13.97 14.30 1,807,468 +0.22(+1.53%)
Aug 16, 2018 14.23 14.32 14.09 14.09 1,627,341 -0.03(-0.24%)
Aug 15, 2018 14.25 14.29 14.03 14.12 1,926,927 -0.31(-2.15%)
Aug 14, 2018 14.28 14.49 14.28 14.43 1,713,350 +0.27(+1.88%)
Aug 13, 2018 14.21 14.28 14.05 14.16 2,109,283 -0.08(-0.54%)
Aug 10, 2018 14.43 14.45 14.13 14.24 2,780,524 -0.40(-2.76%)
Aug 09, 2018 15.06 15.12 14.65 14.65 4,327,932 -0.46(-3.02%)
Aug 08, 2018 14.98 15.18 14.96 15.10 1,898,695 +0.07(+0.46%)
Aug 07, 2018 14.65 15.06 14.65 15.03 4,803,521 +0.42(+2.89%)
Aug 06, 2018 14.57 14.65 14.51 14.61 1,134,064 +0.04(+0.30%)
Aug 03, 2018 14.40 14.66 14.40 14.57 884,152 +0.12(+0.83%)
Aug 02, 2018 14.46 14.53 14.40 14.45 1,787,544 -0.15(-1.00%)
Aug 01, 2018 14.73 14.79 14.58 14.59 2,195,930 -0.13(-0.88%)
Jul 31, 2018 14.66 14.89 14.57 14.72 3,417,565 -0.05(-0.35%)
Jul 30, 2018 14.70 15.02 14.63 14.77 3,129,789 +0.15(+1.06%)
Jul 27, 2018 14.66 14.81 14.40 14.62 2,847,463 -0.01(-0.06%)
Jul 26, 2018 14.67 14.83 14.61 14.63 3,185,471 -0.11(-0.76%)
Jul 25, 2018 14.70 14.85 14.62 14.74 2,682,788 +0.17(+1.18%)
Jul 24, 2018 14.48 14.69 14.42 14.57 4,446,708 +0.12(+0.83%)
Jul 23, 2018 14.35 14.48 14.27 14.45 3,013,413 +0.05(+0.36%)
Jul 20, 2018 14.76 14.76 14.31 14.40 3,774,687 -0.11(-0.77%)
Jul 19, 2018 14.84 14.94 14.50 14.51 4,757,755 -0.48(-3.21%)
Jul 18, 2018 14.86 15.22 14.80 14.99 3,428,774 +0.02(+0.12%)
Jul 17, 2018 15.17 15.21 14.96 14.97 3,738,324 -0.29(-1.92%)
Jul 16, 2018 15.08 15.27 15.08 15.27 2,019,626 +0.15(+0.97%)
Jul 13, 2018 15.15 15.29 15.10 15.12 2,164,033 -0.15(-0.96%)
Jul 12, 2018 15.49 15.49 15.14 15.27 3,015,579 -0.03(-0.17%)
Jul 11, 2018 15.18 15.34 15.00 15.29 2,847,747 -0.03(-0.22%)
Jul 10, 2018 15.23 15.40 15.20 15.33 5,068,672 -0.01(-0.07%)
Jul 09, 2018 15.07 15.45 14.98 15.34 4,694,856 +0.28(+1.87%)
Jul 06, 2018 14.67 15.22 14.67 15.05 3,339,624 +0.27(+1.85%)
Jul 05, 2018 14.16 14.81 14.11 14.78 4,761,418 +0.74(+5.29%)
Jul 03, 2018 14.04 14.04 14.04 0 +0.21(+1.54%)
Jul 02, 2018 14.06 14.13 13.77 13.83 2,495,401 -0.38(-2.70%)
Jun 29, 2018 14.19 14.35 14.07 14.21 4,642,296 -0.03(-0.24%)
Jun 28, 2018 14.03 14.28 13.97 14.24 2,808,338 +0.27(+1.95%)
Jun 27, 2018 13.99 14.11 13.90 13.97 3,961,023 +0.01(+0.06%)
Jun 26, 2018 14.04 14.20 13.84 13.96 4,952,258 -0.01(-0.06%)
Jun 25, 2018 13.94 14.11 13.70 13.97 3,101,301 +0.07(+0.49%)
Jun 22, 2018 13.74 13.95 13.66 13.90 1,866,941 +0.26(+1.94%)
Jun 21, 2018 13.70 13.79 13.58 13.64 2,439,297 -0.04(-0.31%)
Jun 20, 2018 13.84 13.84 13.56 13.68 3,740,603 +0.07(+0.50%)
Jun 19, 2018 13.51 13.70 13.45 13.61 3,586,156 -0.04(-0.31%)
Jun 18, 2018 13.66 13.71 13.48 13.66 3,939,414 -0.15(-1.11%)
Jun 15, 2018 13.81 13.50 13.81 10,058,058 +0.18(+1.31%)
Jun 14, 2018 13.35 13.64 13.26 13.63 8,065,011 +0.38(+2.83%)
Jun 13, 2018 13.13 13.40 13.11 13.25 5,250,789 +0.13(+0.97%)
Jun 12, 2018 13.06 13.16 13.04 13.13 2,522,087 +0.09(+0.65%)
Jun 11, 2018 13.05 13.09 12.90 13.04 2,003,874 -0.01(-0.07%)
Jun 08, 2018 12.72 13.09 12.67 13.05 2,459,869 +0.31(+2.41%)
Jun 07, 2018 12.97 13.04 12.73 12.74 3,083,354 -0.32(-2.48%)
Jun 06, 2018 13.01 13.07 1,849,237 +0.05(+0.39%)
Jun 05, 2018 13.19 13.22 13.00 13.02 3,274,538 -0.23(-1.74%)
Jun 04, 2018 13.54 13.54 13.20 13.25 2,590,408 -0.22(-1.65%)
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.