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

16.43 +0.10 (+0.61%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.66 12.70 12.11 12.17 2,505,152 -0.56(-4.40%)
Aug 28, 2020 12.34 12.82 12.30 12.73 4,184,000 +0.48(+3.92%)
Aug 27, 2020 12.50 12.54 12.21 12.25 1,704,612 -0.24(-1.92%)
Aug 26, 2020 12.55 12.55 12.26 12.49 1,828,672 -0.06(-0.48%)
Aug 25, 2020 12.66 12.68 12.50 12.55 1,812,338 -0.09(-0.71%)
Aug 24, 2020 12.78 12.84 12.61 12.64 1,569,659 -0.04(-0.32%)
Aug 21, 2020 12.65 12.72 12.60 12.68 2,281,600 +0.01(+0.08%)
Aug 20, 2020 12.73 12.73 12.57 12.67 3,083,352 -0.18(-1.40%)
Aug 19, 2020 12.87 13.04 12.84 12.85 1,590,664 -0.07(-0.54%)
Aug 18, 2020 13.06 13.12 12.88 12.92 1,305,881 -0.07(-0.54%)
Aug 17, 2020 13.10 13.13 12.88 12.99 1,180,189 -0.03(-0.23%)
Aug 14, 2020 12.87 13.10 12.76 13.02 1,381,100 +0.09(+0.70%)
Aug 13, 2020 12.97 13.08 12.87 12.93 1,530,578 -0.10(-0.77%)
Aug 12, 2020 12.99 13.21 12.98 13.03 2,412,989 +0.17(+1.32%)
Aug 11, 2020 12.75 13.01 12.72 12.86 3,135,882 +0.26(+2.06%)
Aug 10, 2020 12.77 12.84 12.52 12.60 1,456,300 -0.10(-0.79%)
Aug 07, 2020 12.67 12.76 12.50 12.70 1,241,600 -0.03(-0.24%)
Aug 06, 2020 12.46 12.74 12.46 12.73 1,307,109 +0.19(+1.52%)
Aug 05, 2020 12.61 12.85 12.52 12.54 1,699,515 +0.12(+0.97%)
Aug 04, 2020 12.58 12.63 12.39 12.42 2,987,157 -0.16(-1.27%)
Aug 03, 2020 12.64 12.70 12.44 12.58 1,386,237 -0.06(-0.47%)
Jul 31, 2020 12.78 12.84 12.51 12.64 2,102,300 -0.23(-1.79%)
Jul 30, 2020 12.90 12.99 12.77 12.87 1,650,756 -0.22(-1.68%)
Jul 29, 2020 13.26 13.26 13.05 13.09 2,482,064 -0.12(-0.91%)
Jul 28, 2020 13.25 13.31 13.14 13.21 1,822,829 -0.07(-0.53%)
Jul 27, 2020 13.21 13.32 13.09 13.28 1,610,444 +0.13(+0.99%)
Jul 24, 2020 13.45 13.47 13.14 13.15 2,776,600 -0.33(-2.45%)
Jul 23, 2020 13.61 13.61 13.48 13.48 5,983,351 -0.19(-1.39%)
Jul 22, 2020 13.60 13.69 13.52 13.67 3,063,746 +0.09(+0.66%)
Jul 21, 2020 13.38 13.63 13.34 13.58 5,070,578 +0.37(+2.80%)
Jul 20, 2020 12.85 13.23 12.79 13.21 4,037,762 +0.45(+3.53%)
Jul 17, 2020 13.11 13.11 12.65 12.76 1,368,800 -0.32(-2.45%)
Jul 16, 2020 13.11 13.20 12.96 13.08 2,389,105 -0.07(-0.53%)
Jul 15, 2020 12.58 13.20 12.58 13.15 4,706,844 +0.85(+6.91%)
Jul 14, 2020 12.16 12.47 11.98 12.30 4,122,903 +0.05(+0.41%)
Jul 13, 2020 12.49 12.63 12.24 12.25 2,652,060 -0.16(-1.29%)
Jul 10, 2020 12.24 12.41 12.23 12.41 2,391,500 +0.11(+0.89%)
Jul 09, 2020 12.82 12.82 12.28 12.30 2,443,185 -0.46(-3.61%)
Jul 08, 2020 12.88 12.92 12.59 12.76 2,606,114 -0.05(-0.39%)
Jul 07, 2020 13.23 13.34 12.79 12.81 2,700,182 -0.63(-4.69%)
Jul 06, 2020 13.39 13.44 13.27 13.44 2,316,386 +0.39(+2.99%)
Jul 02, 2020 12.93 13.30 12.93 13.05 2,207,300 +0.29(+2.27%)
Jul 01, 2020 12.77 13.03 12.73 12.76 1,756,397 +0.07(+0.55%)
Jun 30, 2020 12.83 12.85 12.63 12.69 2,150,593 -0.15(-1.17%)
Jun 29, 2020 12.73 12.86 12.58 12.84 1,780,956 +0.22(+1.74%)
Jun 26, 2020 12.88 12.92 12.57 12.62 2,070,000 -0.44(-3.37%)
Jun 25, 2020 13.10 13.13 12.89 13.06 1,305,664 -0.05(-0.38%)
Jun 24, 2020 13.24 13.31 13.10 13.11 1,491,762 -0.27(-2.02%)
Jun 23, 2020 13.59 13.66 13.36 13.38 1,538,733 -0.05(-0.37%)
Jun 22, 2020 13.34 13.55 13.29 13.43 1,725,241 +0.05(+0.37%)
Jun 19, 2020 13.21 13.54 13.12 13.38 4,656,900 +0.45(+3.48%)
Jun 18, 2020 13.01 13.15 12.89 12.93 3,415,876 -0.28(-2.12%)
Jun 17, 2020 13.52 13.56 13.08 13.21 3,221,527 -0.43(-3.15%)
Jun 16, 2020 14.23 14.23 13.53 13.64 2,748,697 -0.10(-0.73%)
Jun 15, 2020 13.40 13.81 13.34 13.74 2,047,770 -0.08(-0.58%)
Jun 12, 2020 13.38 13.89 13.26 13.82 3,619,300 +0.82(+6.31%)
Jun 11, 2020 13.63 13.78 12.93 13.00 2,786,952 -1.20(-8.45%)
Jun 10, 2020 14.30 14.41 14.08 14.20 3,557,752 -0.15(-1.05%)
Jun 09, 2020 14.35 14.61 14.22 14.35 4,049,066 -0.36(-2.45%)
Jun 08, 2020 14.68 14.77 14.35 14.71 2,150,013 +0.21(+1.45%)
Jun 05, 2020 14.27 14.61 14.17 14.50 1,879,100 +0.62(+4.47%)
Jun 04, 2020 14.10 14.10 13.67 13.88 2,247,187 -0.07(-0.50%)
Jun 03, 2020 14.06 14.34 13.81 13.95 2,290,068 +0.09(+0.65%)
Jun 02, 2020 13.94 14.20 13.71 13.86 3,478,722 +0.19(+1.39%)
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.