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

16.48 +0.15 (+0.92%)
Streaming Delayed Price Updated: 2:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.54 17.57 16.97 17.00 3,005,966 -0.55(-3.13%)
Aug 30, 2022 17.80 17.84 17.54 17.55 1,047,691 -0.22(-1.24%)
Aug 29, 2022 17.87 18.13 17.76 17.77 1,222,481 -0.26(-1.44%)
Aug 26, 2022 18.55 18.55 17.92 18.03 1,410,827 -0.48(-2.59%)
Aug 25, 2022 18.50 18.55 18.29 18.51 1,285,925 -0.18(-0.96%)
Aug 24, 2022 18.70 18.84 18.62 18.69 999,514 -0.12(-0.64%)
Aug 23, 2022 19.06 19.18 18.69 18.81 1,500,972 -0.27(-1.42%)
Aug 22, 2022 19.09 19.32 18.99 19.08 1,250,950 -0.08(-0.42%)
Aug 19, 2022 18.83 19.16 18.83 19.16 1,170,513 +0.17(+0.90%)
Aug 18, 2022 19.27 19.36 18.82 18.99 1,030,447 -0.40(-2.06%)
Aug 17, 2022 19.49 19.71 19.27 19.39 1,283,796 -0.30(-1.52%)
Aug 16, 2022 19.25 19.69 19.21 19.69 1,297,889 +0.37(+1.92%)
Aug 15, 2022 19.31 19.39 19.16 19.32 1,109,141 -0.07(-0.36%)
Aug 12, 2022 19.22 19.45 19.19 19.39 1,591,123 +0.17(+0.88%)
Aug 11, 2022 18.94 19.36 18.78 19.22 1,879,326 +0.39(+2.07%)
Aug 10, 2022 18.90 19.21 18.70 18.83 1,634,562 +0.24(+1.29%)
Aug 09, 2022 18.51 18.84 18.49 18.59 1,715,470 +0.22(+1.20%)
Aug 08, 2022 18.10 18.53 18.10 18.37 1,651,891 +0.25(+1.38%)
Aug 05, 2022 18.29 18.29 17.98 18.12 1,243,666 -0.22(-1.20%)
Aug 04, 2022 18.36 18.67 18.18 18.34 3,010,372 +0.25(+1.38%)
Aug 03, 2022 17.80 18.15 17.71 18.09 2,067,575 +0.25(+1.40%)
Aug 02, 2022 18.71 18.71 17.81 17.84 2,276,606 -0.97(-5.16%)
Aug 01, 2022 18.87 19.16 18.78 18.81 1,729,868 -0.12(-0.63%)
Jul 29, 2022 19.04 19.12 18.91 18.93 1,865,190 -0.02(-0.11%)
Jul 28, 2022 18.28 19.06 18.28 18.95 2,088,513 +0.60(+3.27%)
Jul 27, 2022 18.27 18.47 17.92 18.35 1,611,496 +0.00(+0.00%)
Jul 26, 2022 18.35 18.52 18.32 18.35 1,156,754 -0.16(-0.86%)
Jul 25, 2022 18.75 18.90 18.49 18.51 1,605,814 -0.17(-0.91%)
Jul 22, 2022 18.48 18.76 18.44 18.68 1,331,498 +0.17(+0.92%)
Jul 21, 2022 18.44 18.53 18.18 18.51 1,411,825 +0.07(+0.38%)
Jul 20, 2022 19.06 19.07 18.41 18.44 1,658,661 -0.54(-2.85%)
Jul 19, 2022 18.93 19.03 18.71 18.98 1,627,855 +0.20(+1.06%)
Jul 18, 2022 18.86 19.05 18.69 18.78 1,127,580 +0.09(+0.48%)
Jul 15, 2022 18.46 18.78 18.35 18.69 3,279,704 +0.26(+1.41%)
Jul 14, 2022 18.88 18.95 18.36 18.43 2,591,254 -0.66(-3.46%)
Jul 13, 2022 19.60 19.70 18.64 19.09 3,828,010 -0.78(-3.93%)
Jul 12, 2022 19.69 19.89 19.56 19.87 2,051,875 +0.14(+0.71%)
Jul 11, 2022 19.59 19.86 19.50 19.73 1,125,054 +0.01(+0.05%)
Jul 08, 2022 19.53 19.86 19.50 19.72 1,382,849 +0.12(+0.61%)
Jul 07, 2022 20.28 20.42 19.56 19.60 6,919,484 -0.61(-3.02%)
Jul 06, 2022 20.16 20.31 19.96 20.21 1,198,695 +0.06(+0.30%)
Jul 05, 2022 20.11 20.28 19.78 20.15 1,403,882 -0.37(-1.80%)
Jul 01, 2022 20.43 20.55 20.06 20.52 1,367,746 +0.09(+0.44%)
Jun 30, 2022 20.12 20.61 20.05 20.43 1,902,100 +0.13(+0.64%)
Jun 29, 2022 20.27 20.59 20.14 20.30 1,325,402 -0.07(-0.34%)
Jun 28, 2022 20.49 20.63 20.32 20.37 1,541,669 +0.00(+0.00%)
Jun 27, 2022 20.44 20.64 20.27 20.37 1,568,416 -0.16(-0.78%)
Jun 24, 2022 19.67 20.61 19.58 20.53 2,866,913 +0.98(+5.01%)
Jun 23, 2022 19.76 19.86 19.53 19.55 1,221,412 -0.05(-0.26%)
Jun 22, 2022 19.51 19.77 19.47 19.60 1,241,213 -0.13(-0.66%)
Jun 21, 2022 19.45 19.92 19.45 19.73 1,404,094 +0.35(+1.81%)
Jun 17, 2022 19.25 19.61 19.15 19.38 2,915,117 +0.13(+0.68%)
Jun 16, 2022 19.01 19.32 18.88 19.25 3,243,878 -0.21(-1.08%)
Jun 15, 2022 19.43 19.71 19.12 19.46 2,483,243 +0.19(+0.99%)
Jun 14, 2022 19.07 19.34 19.00 19.27 2,615,228 +0.14(+0.73%)
Jun 13, 2022 19.08 19.30 18.97 19.13 2,680,107 -0.31(-1.59%)
Jun 10, 2022 19.37 19.63 19.26 19.44 1,532,051 -0.26(-1.32%)
Jun 09, 2022 19.90 20.07 19.69 19.70 1,635,211 -0.35(-1.75%)
Jun 08, 2022 20.15 20.26 19.92 20.05 1,216,815 -0.20(-0.99%)
Jun 07, 2022 20.31 20.38 19.80 20.25 1,882,495 -0.14(-0.69%)
Jun 06, 2022 20.94 20.98 20.32 20.39 1,643,039 -0.45(-2.16%)
Jun 03, 2022 21.05 21.17 20.67 20.84 1,695,806 -0.27(-1.28%)
Jun 02, 2022 21.28 21.38 20.85 21.11 2,311,729 -0.14(-0.66%)
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.