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 29, 2014 19.16 19.42 19.42 19.42 6,926,916 +0.17(+0.91%)
Aug 28, 2014 19.11 19.26 19.00 19.24 3,865,024 +0.10(+0.54%)
Aug 27, 2014 19.04 19.19 19.00 19.14 4,195,921 +0.17(+0.92%)
Aug 26, 2014 19.02 19.08 18.93 18.97 2,014,729 +0.06(+0.34%)
Aug 25, 2014 18.93 19.06 18.89 18.90 2,294,317 +0.00(+0.00%)
Aug 22, 2014 19.00 19.04 18.81 18.90 3,554,809 -0.17(-0.87%)
Aug 21, 2014 18.81 19.12 18.78 19.07 4,761,282 +0.27(+1.43%)
Aug 20, 2014 18.68 18.81 18.64 18.80 4,015,228 +0.07(+0.38%)
Aug 19, 2014 18.80 18.80 18.62 18.73 4,414,556 -0.07(-0.38%)
Aug 18, 2014 18.74 18.82 18.60 18.80 4,061,077 +0.11(+0.59%)
Aug 15, 2014 18.84 18.84 18.60 18.69 3,677,298 +0.01(+0.04%)
Aug 14, 2014 18.78 18.78 18.52 18.68 3,757,281 +0.01(+0.04%)
Aug 13, 2014 18.77 18.80 18.42 18.67 5,431,290 +0.01(+0.04%)
Aug 12, 2014 18.58 18.70 18.51 18.66 4,651,009 +0.07(+0.38%)
Aug 11, 2014 18.23 18.66 18.15 18.59 7,114,799 +0.44(+2.40%)
Aug 08, 2014 17.93 18.21 17.74 18.16 6,283,159 +0.30(+1.69%)
Aug 07, 2014 18.36 18.43 17.78 17.86 13,609,098 -0.52(-2.84%)
Aug 06, 2014 18.32 18.60 18.20 18.38 5,559,750 +0.06(+0.35%)
Aug 05, 2014 18.62 18.68 18.24 18.32 9,401,011 -0.45(-2.41%)
Aug 04, 2014 18.62 18.79 18.44 18.77 8,518,404 +0.19(+1.02%)
Aug 01, 2014 18.73 18.77 18.34 18.58 7,213,814 -0.09(-0.51%)
Jul 31, 2014 18.70 18.79 18.49 18.67 7,345,354 -0.18(-0.97%)
Jul 30, 2014 19.08 19.11 18.63 18.85 6,904,604 -0.08(-0.42%)
Jul 29, 2014 19.05 19.07 18.89 18.93 4,152,964 -0.10(-0.50%)
Jul 28, 2014 18.99 19.09 18.85 19.03 8,620,792 +0.04(+0.21%)
Jul 25, 2014 18.92 19.00 18.81 18.99 7,224,439 +0.10(+0.55%)
Jul 24, 2014 18.81 19.08 18.59 18.89 5,928,776 +0.06(+0.34%)
Jul 23, 2014 18.83 18.90 18.64 18.82 9,254,843 +0.00(+0.00%)
Jul 22, 2014 18.41 18.97 18.41 18.82 15,187,232 +0.43(+2.33%)
Jul 21, 2014 18.58 18.66 18.27 18.39 9,108,726 -0.47(-2.48%)
Jul 18, 2014 19.02 19.09 18.65 18.86 6,205,799 -0.06(-0.29%)
Jul 17, 2014 18.84 19.15 18.72 18.92 8,471,696 -0.10(-0.54%)
Jul 16, 2014 18.76 19.10 18.66 19.02 8,336,449 +0.29(+1.57%)
Jul 15, 2014 18.27 18.89 18.22 18.73 10,378,440 +0.53(+2.94%)
Jul 14, 2014 18.11 18.27 18.00 18.19 8,324,202 +0.20(+1.09%)
Jul 11, 2014 17.63 18.42 17.63 18.00 9,836,701 +0.31(+1.78%)
Jul 10, 2014 17.68 17.77 17.49 17.68 14,564,223 -0.26(-1.45%)
Jul 09, 2014 16.92 17.94 16.70 17.94 28,742,912 +1.64(+10.08%)
Jul 08, 2014 16.30 16.38 16.14 16.30 3,804,570 -0.02(-0.14%)
Jul 07, 2014 16.23 16.35 16.17 16.32 5,269,332 +0.04(+0.24%)
Jul 03, 2014 16.31 16.28 16.28 16.28 4,402,526 -0.07(-0.43%)
Jul 02, 2014 16.31 16.42 16.24 16.35 4,883,170 -0.02(-0.14%)
Jul 01, 2014 16.27 16.48 16.27 16.38 7,523,636 +0.07(+0.43%)
Jun 30, 2014 16.13 16.39 16.09 16.31 8,990,480 +0.05(+0.29%)
Jun 27, 2014 15.46 16.56 15.42 16.26 20,334,438 +0.79(+5.08%)
Jun 26, 2014 15.59 15.60 15.44 15.47 3,744,037 -0.13(-0.81%)
Jun 25, 2014 15.48 15.65 15.45 15.60 3,557,211 +0.07(+0.46%)
Jun 24, 2014 15.32 15.53 15.32 15.53 6,558,237 +0.19(+1.23%)
Jun 23, 2014 15.34 15.43 15.26 15.34 3,343,890 -0.02(-0.10%)
Jun 20, 2014 15.41 15.47 15.32 15.36 4,694,578 -0.02(-0.10%)
Jun 19, 2014 15.46 15.51 15.36 15.37 5,835,979 -0.08(-0.51%)
Jun 18, 2014 15.47 15.58 15.27 15.45 11,425,800 +0.02(+0.10%)
Jun 17, 2014 15.52 15.54 15.40 15.43 4,156,421 -0.10(-0.66%)
Jun 16, 2014 15.71 15.71 15.44 15.54 4,157,337 -0.16(-1.05%)
Jun 13, 2014 15.69 15.75 15.63 15.70 3,037,116 -0.02(-0.10%)
Jun 12, 2014 15.88 15.91 15.59 15.72 3,802,631 -0.11(-0.70%)
Jun 11, 2014 15.88 16.04 15.80 15.83 4,942,721 -0.09(-0.59%)
Jun 10, 2014 15.92 15.99 15.84 15.92 7,134,350 -0.09(-0.54%)
Jun 06, 2014 15.84 16.04 15.80 16.01 11,685,130 +0.28(+1.80%)
Jun 05, 2014 15.37 15.73 15.37 15.73 8,921,729 +0.45(+2.93%)
Jun 04, 2014 15.43 15.51 15.27 15.28 2,789,980 -0.22(-1.42%)
Jun 03, 2014 15.34 15.51 15.33 15.50 3,506,554 +0.15(+0.97%)
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.