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, 2004 11.26 11.44 11.26 11.42 994,300 +0.15(+1.36%)
Aug 30, 2004 11.31 11.38 11.23 11.26 3,504,700 -0.03(-0.24%)
Aug 27, 2004 11.32 11.38 11.27 11.29 773,400 -0.03(-0.24%)
Aug 26, 2004 11.37 11.41 11.32 11.32 850,100 -0.10(-0.88%)
Aug 25, 2004 11.43 11.47 11.30 11.42 1,337,200 -0.02(-0.15%)
Aug 24, 2004 11.42 11.50 11.34 11.43 1,057,500 +0.02(+0.15%)
Aug 23, 2004 11.51 11.57 11.37 11.42 698,000 -0.09(-0.75%)
Aug 20, 2004 11.40 11.54 11.40 11.50 1,153,500 +0.01(+0.09%)
Aug 19, 2004 11.42 11.59 11.39 11.49 1,151,400 +0.02(+0.14%)
Aug 18, 2004 11.42 11.49 11.35 11.48 1,178,300 +0.04(+0.38%)
Aug 17, 2004 11.33 11.50 11.33 11.43 1,494,300 +0.21(+1.87%)
Aug 16, 2004 10.92 11.27 10.87 11.22 930,000 +0.30(+2.71%)
Aug 13, 2004 10.90 11.01 10.90 10.93 750,800 -0.04(-0.39%)
Aug 12, 2004 10.80 10.98 10.77 10.97 1,007,700 +0.08(+0.70%)
Aug 11, 2004 10.98 10.98 10.76 10.89 1,494,500 -0.19(-1.74%)
Aug 10, 2004 11.03 11.09 10.92 11.09 2,512,600 +0.15(+1.34%)
Aug 09, 2004 11.18 11.23 10.92 10.94 1,921,800 -0.21(-1.88%)
Aug 06, 2004 11.35 11.37 11.10 11.15 2,590,800 -0.26(-2.31%)
Aug 05, 2004 11.25 11.41 11.22 11.41 1,626,500 +0.19(+1.69%)
Aug 04, 2004 11.75 11.76 11.15 11.22 3,067,500 -0.53(-4.48%)
Aug 03, 2004 11.97 12.02 11.73 11.75 1,282,200 -0.27(-2.25%)
Aug 02, 2004 11.91 12.05 11.84 12.02 784,700 +0.11(+0.92%)
Jul 30, 2004 11.82 11.96 11.72 11.91 773,400 +0.06(+0.48%)
Jul 29, 2004 11.83 11.99 11.80 11.85 1,579,900 +0.03(+0.25%)
Jul 28, 2004 12.27 12.28 11.65 11.82 2,939,900 -0.44(-3.56%)
Jul 27, 2004 11.93 12.26 11.91 12.26 1,254,900 +0.36(+3.03%)
Jul 26, 2004 11.95 12.08 11.89 11.90 1,172,300 +0.01(+0.11%)
Jul 23, 2004 11.98 12.03 11.83 11.89 1,131,100 -0.17(-1.38%)
Jul 22, 2004 11.94 12.07 11.92 12.05 1,209,700 +0.11(+0.92%)
Jul 21, 2004 12.33 12.40 11.91 11.94 1,198,600 -0.31(-2.53%)
Jul 20, 2004 12.20 12.32 12.13 12.25 876,300 +0.08(+0.68%)
Jul 19, 2004 12.10 12.23 12.10 12.17 957,000 +0.20(+1.70%)
Jul 16, 2004 11.73 12.04 11.73 11.97 790,600 +0.30(+2.57%)
Jul 15, 2004 11.75 11.83 11.63 11.67 819,300 -0.12(-0.99%)
Jul 14, 2004 11.98 12.05 11.72 11.78 908,100 -0.22(-1.86%)
Jul 13, 2004 12.15 12.16 11.97 12.01 717,800 -0.06(-0.47%)
Jul 12, 2004 12.00 12.12 11.93 12.06 1,089,500 +0.08(+0.67%)
Jul 09, 2004 12.13 12.13 11.95 11.98 880,100 -0.05(-0.39%)
Jul 08, 2004 11.97 12.15 11.90 12.03 1,589,100 +0.06(+0.47%)
Jul 07, 2004 12.07 12.16 11.92 11.97 857,300 -0.06(-0.50%)
Jul 06, 2004 12.20 12.30 11.97 12.03 1,342,200 -0.14(-1.18%)
Jul 02, 2004 12.11 12.19 12.10 12.18 797,200 +0.08(+0.66%)
Jul 01, 2004 12.16 12.16 11.98 12.10 741,200 -0.03(-0.22%)
Jun 30, 2004 11.87 12.17 11.85 12.12 861,100 +0.26(+2.19%)
Jun 29, 2004 11.89 11.98 11.82 11.86 567,900 -0.02(-0.17%)
Jun 28, 2004 12.23 12.24 11.88 11.88 559,400 -0.19(-1.60%)
Jun 25, 2004 12.13 12.17 12.03 12.08 464,900 +0.01(+0.06%)
Jun 24, 2004 12.00 12.16 12.00 12.07 1,099,900 +0.10(+0.86%)
Jun 23, 2004 12.08 12.11 11.84 11.97 1,647,600 -0.11(-0.88%)
Jun 22, 2004 12.27 12.27 12.05 12.07 913,400 -0.16(-1.31%)
Jun 21, 2004 12.33 12.50 12.14 12.23 779,900 -0.12(-1.00%)
Jun 18, 2004 12.12 12.42 12.06 12.36 953,600 +0.22(+1.84%)
Jun 17, 2004 12.03 12.15 11.95 12.13 1,148,200 +0.07(+0.61%)
Jun 16, 2004 12.13 12.20 11.98 12.06 626,800 -0.05(-0.39%)
Jun 15, 2004 11.95 12.20 11.91 12.11 1,415,600 +0.24(+2.05%)
Jun 14, 2004 12.03 12.20 11.86 11.86 1,007,900 -0.46(-3.71%)
Jun 10, 2004 12.25 12.37 12.21 12.32 712,300 +0.12(+0.98%)
Jun 09, 2004 12.57 12.57 12.18 12.20 1,262,700 -0.38(-3.00%)
Jun 08, 2004 12.43 12.66 12.34 12.58 1,530,400 +0.13(+1.04%)
Jun 07, 2004 11.99 12.49 11.99 12.45 1,649,200 +0.58(+4.86%)
Jun 04, 2004 11.60 11.93 11.53 11.87 1,190,300 +0.45(+3.94%)
Jun 03, 2004 11.41 11.51 11.35 11.42 779,400 -0.08(-0.67%)
Jun 02, 2004 11.58 11.65 11.46 11.50 966,800 -0.12(-1.06%)
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.