Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.50 23.19 22.37 22.62 12,157,000 +0.56(+2.54%)
Aug 30, 2007 21.88 22.33 21.71 22.06 12,833,577 -0.08(-0.37%)
Aug 29, 2007 21.82 22.24 21.67 22.14 13,384,515 +0.61(+2.83%)
Aug 28, 2007 22.15 22.36 21.47 21.53 14,976,115 -1.01(-4.47%)
Aug 27, 2007 22.61 22.75 22.47 22.54 7,319,916 -0.16(-0.73%)
Aug 24, 2007 22.19 22.73 22.08 22.70 10,682,217 +0.47(+2.10%)
Aug 23, 2007 22.07 22.30 21.88 22.23 14,215,868 +0.35(+1.59%)
Aug 22, 2007 21.69 21.91 21.36 21.88 12,293,866 +0.71(+3.34%)
Aug 21, 2007 21.12 21.50 20.88 21.18 17,056,636 -0.10(-0.49%)
Aug 20, 2007 21.97 22.08 20.99 21.28 16,753,232 -0.44(-2.02%)
Aug 17, 2007 21.02 22.06 20.55 21.72 36,180,696 +1.44(+7.12%)
Aug 16, 2007 19.51 20.48 18.53 20.28 46,508,452 +0.22(+1.10%)
Aug 15, 2007 20.52 20.99 19.60 20.05 27,585,548 -0.75(-3.60%)
Aug 14, 2007 21.60 21.70 20.76 20.80 16,871,920 -0.67(-3.10%)
Aug 13, 2007 21.82 22.05 21.33 21.47 14,274,411 +0.02(+0.09%)
Aug 10, 2007 21.55 21.55 20.52 21.45 25,931,796 -0.41(-1.88%)
Aug 09, 2007 21.97 22.44 21.79 21.86 17,238,144 -0.88(-3.88%)
Aug 08, 2007 22.59 22.97 22.39 22.74 15,484,016 +0.48(+2.13%)
Aug 07, 2007 21.94 22.45 21.61 22.27 15,841,685 +0.43(+1.97%)
Aug 06, 2007 21.40 21.94 20.98 21.84 17,438,630 +0.44(+2.06%)
Aug 03, 2007 21.81 22.30 21.40 21.40 12,225,968 -0.91(-4.06%)
Aug 02, 2007 21.80 22.51 21.87 22.30 15,437,235 +0.50(+2.30%)
Aug 01, 2007 22.20 22.45 21.20 21.80 25,569,076 -0.60(-2.67%)
Jul 31, 2007 23.03 23.19 22.24 22.40 18,233,094 -0.29(-1.29%)
Jul 30, 2007 22.26 22.85 21.94 22.69 19,336,308 +0.91(+4.17%)
Jul 27, 2007 21.68 22.22 21.55 21.78 24,889,798 +0.11(+0.50%)
Jul 26, 2007 22.34 22.50 21.02 21.67 40,979,492 -1.20(-5.25%)
Jul 25, 2007 23.87 23.94 22.37 22.88 33,340,884 -0.72(-3.04%)
Jul 24, 2007 24.18 24.47 23.34 23.59 19,700,202 -0.98(-3.99%)
Jul 23, 2007 24.01 24.66 23.83 24.57 12,408,301 +0.87(+3.66%)
Jul 20, 2007 23.88 23.98 23.69 23.71 11,521,857 -0.48(-1.96%)
Jul 19, 2007 24.32 24.38 24.13 24.18 8,682,158 +0.19(+0.78%)
Jul 18, 2007 24.12 24.12 23.57 23.99 14,747,293 -0.10(-0.43%)
Jul 17, 2007 24.64 24.65 23.89 24.10 11,677,170 -0.17(-0.69%)
Jul 16, 2007 24.58 24.76 24.13 24.27 10,582,107 -0.16(-0.64%)
Jul 13, 2007 24.47 24.55 24.00 24.42 8,064,655 +0.00(+0.02%)
Jul 12, 2007 24.13 24.42 24.06 24.42 10,089,043 +0.37(+1.52%)
Jul 11, 2007 23.52 24.07 23.32 24.05 14,739,273 +0.60(+2.55%)
Jul 10, 2007 23.83 23.89 23.37 23.46 15,761,757 -0.46(-1.92%)
Jul 09, 2007 24.81 24.84 23.84 23.92 19,484,668 -0.83(-3.34%)
Jul 06, 2007 24.80 25.01 24.63 24.74 9,185,782 +0.08(+0.33%)
Jul 05, 2007 24.35 24.87 24.15 24.66 12,250,026 +0.62(+2.58%)
Jul 03, 2007 23.63 24.14 23.58 24.04 6,041,009 +0.56(+2.41%)
Jul 02, 2007 23.38 23.56 23.17 23.47 12,969,427 +0.31(+1.32%)
Jun 29, 2007 23.14 23.55 22.89 23.17 14,659,319 -0.10(-0.42%)
Jun 28, 2007 23.11 23.57 23.11 23.26 15,344,209 +0.21(+0.92%)
Jun 27, 2007 22.43 23.07 22.28 23.05 18,446,554 +0.53(+2.36%)
Jun 26, 2007 23.28 23.33 22.50 22.52 18,092,454 -0.50(-2.18%)
Jun 25, 2007 23.64 23.78 22.95 23.02 14,572,735 -0.59(-2.50%)
Jun 22, 2007 23.82 24.05 23.50 23.61 12,936,494 -0.21(-0.88%)
Jun 21, 2007 23.44 23.82 23.01 23.82 14,295,029 +0.31(+1.32%)
Jun 20, 2007 24.27 24.29 23.44 23.51 17,097,000 -0.60(-2.50%)
Jun 19, 2007 23.94 24.16 23.66 24.11 11,464,651 +0.14(+0.59%)
Jun 18, 2007 23.90 24.20 23.87 23.97 9,986,126 +0.06(+0.23%)
Jun 15, 2007 23.54 24.14 23.54 23.92 12,820,478 +0.61(+2.63%)
Jun 14, 2007 23.08 23.43 23.04 23.30 11,568,637 +0.33(+1.43%)
Jun 13, 2007 22.76 22.99 22.58 22.97 13,072,825 +0.41(+1.81%)
Jun 12, 2007 22.63 23.02 22.51 22.57 11,196,533 -0.34(-1.50%)
Jun 11, 2007 22.63 23.12 22.53 22.91 9,817,343 +0.13(+0.59%)
Jun 08, 2007 22.26 22.83 22.01 22.77 15,519,620 +0.49(+2.22%)
Jun 07, 2007 22.45 22.86 21.93 22.28 18,723,352 -0.40(-1.78%)
Jun 06, 2007 23.11 23.11 22.59 22.68 15,586,299 -0.61(-2.63%)
Jun 05, 2007 23.38 23.40 22.91 23.30 8,334,647 +0.03(+0.13%)
Jun 04, 2007 22.97 23.82 23.09 23.27 9,171,080 -0.18(-0.77%)
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.