Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.26 +0.51 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.9706 0.9747 0.9585 0.9606 5,474,900 -0.01(-1.11%)
Sep 29, 2003 0.9635 0.9726 0.9597 0.9714 6,790,095 +0.01(+1.17%)
Sep 26, 2003 0.9714 0.9718 0.9589 0.9602 7,024,264 -0.02(-1.58%)
Sep 25, 2003 0.9789 0.9797 0.9718 0.9755 6,431,624 -0.00(-0.17%)
Sep 24, 2003 0.9814 0.9913 0.9768 0.9772 11,260,154 -0.00(-0.42%)
Sep 23, 2003 0.9760 0.9818 0.9747 0.9814 8,936,910 +0.00(+0.38%)
Sep 22, 2003 0.9685 0.9809 0.9560 0.9776 5,288,848 -0.00(-0.51%)
Sep 19, 2003 0.9814 0.9851 0.9814 0.9826 13,423,811 +0.00(+0.25%)
Sep 18, 2003 0.9639 0.9913 0.9639 0.9801 17,802,448 +0.02(+1.73%)
Sep 17, 2003 0.9606 0.9643 0.9502 0.9635 5,173,367 +0.00(+0.04%)
Sep 16, 2003 0.9564 0.9651 0.9564 0.9631 6,354,637 +0.01(+0.74%)
Sep 15, 2003 0.9589 0.9643 0.9560 0.9560 7,239,988 -0.00(-0.04%)
Sep 12, 2003 0.9556 0.9610 0.9415 0.9564 7,903,199 +0.00(+0.04%)
Sep 11, 2003 0.9606 0.9697 0.9477 0.9560 14,079,804 -0.01(-0.69%)
Sep 10, 2003 0.9456 0.9643 0.9356 0.9627 19,235,528 +0.01(+0.61%)
Sep 09, 2003 0.9668 0.9685 0.9539 0.9568 13,495,986 -0.01(-1.03%)
Sep 08, 2003 0.9855 0.9955 0.9647 0.9668 8,428,475 -0.02(-1.65%)
Sep 05, 2003 0.9847 0.9909 0.9797 0.9830 7,017,848 -0.00(-0.13%)
Sep 04, 2003 0.9809 0.9988 0.9760 0.9843 6,519,838 +0.01(+0.89%)
Sep 03, 2003 0.9772 1.005 0.9685 0.9755 13,092,606 +0.00(+0.04%)
Sep 02, 2003 0.9664 0.9772 0.9560 0.9751 11,908,930 +0.02(+2.00%)
Aug 29, 2003 0.9560 0.9643 0.9502 0.9560 5,885,497 +0.01(+0.97%)
Aug 28, 2003 0.9394 0.9498 0.9373 0.9469 12,200,840 +0.01(+0.98%)
Aug 27, 2003 0.9269 0.9423 0.9252 0.9377 6,664,991 +0.01(+0.94%)
Aug 26, 2003 0.9331 0.9361 0.9240 0.9290 17,564,268 -0.01(-0.62%)
Aug 25, 2003 0.9435 0.9469 0.9315 0.9348 8,234,404 -0.01(-1.27%)
Aug 22, 2003 0.9494 0.9589 0.9464 0.9469 6,531,066 +0.00(+0.04%)
Aug 21, 2003 0.9456 0.9514 0.9394 0.9464 5,880,686 +0.01(+0.66%)
Aug 20, 2003 0.9589 0.9589 0.9385 0.9402 8,193,504 -0.02(-1.99%)
Aug 19, 2003 0.9548 0.9614 0.9502 0.9593 6,901,566 +0.00(+0.48%)
Aug 18, 2003 0.9560 0.9647 0.9498 0.9548 8,924,079 +0.00(+0.44%)
Aug 15, 2003 0.9539 0.9556 0.9456 0.9506 5,803,699 -0.01(-0.69%)
Aug 14, 2003 0.9373 0.9768 0.9352 0.9573 9,806,222 +0.02(+2.13%)
Aug 13, 2003 0.9169 0.9460 0.9095 0.9373 4,647,289 +0.02(+2.27%)
Aug 12, 2003 0.9153 0.9215 0.9107 0.9165 3,260,721 -0.00(-0.09%)
Aug 11, 2003 0.9165 0.9248 0.9119 0.9173 3,879,023 -0.00(-0.14%)
Aug 08, 2003 0.9082 0.9248 0.9020 0.9186 5,839,786 +0.01(+1.52%)
Aug 07, 2003 0.8745 0.9049 0.8745 0.9049 7,216,731 +0.03(+3.18%)
Aug 06, 2003 0.8654 0.8783 0.8579 0.8770 9,344,300 +0.01(+1.54%)
Aug 05, 2003 0.8870 0.8937 0.8637 0.8637 14,846,467 -0.02(-2.67%)
Aug 04, 2003 0.9178 0.9182 0.8866 0.8874 14,020,460 -0.03(-3.13%)
Aug 01, 2003 0.9186 0.9190 0.9078 0.9161 5,269,601 -0.01(-1.34%)
Jul 31, 2003 0.9165 0.9286 0.9149 0.9286 6,570,361 +0.02(+1.73%)
Jul 30, 2003 0.9090 0.9207 0.9070 0.9128 3,384,221 +0.00(+0.27%)
Jul 29, 2003 0.9352 0.9390 0.9082 0.9103 8,725,196 -0.03(-3.69%)
Jul 28, 2003 0.9394 0.9506 0.9394 0.9452 5,629,676 +0.01(+0.71%)
Jul 25, 2003 0.9115 0.9460 0.9103 0.9385 9,045,975 +0.03(+3.11%)
Jul 24, 2003 0.9099 0.9182 0.8978 0.9103 17,081,496 +0.00(+0.09%)
Jul 23, 2003 0.8928 0.9095 0.8824 0.9095 10,778,184 +0.02(+2.05%)
Jul 22, 2003 0.8646 0.8966 0.8608 0.8912 38,407,704 +0.07(+8.01%)
Jul 21, 2003 0.8251 0.8450 0.8209 0.8251 7,734,790 -0.00(-0.40%)
Jul 18, 2003 0.8172 0.8305 0.8134 0.8284 5,429,189 +0.01(+1.42%)
Jul 17, 2003 0.8309 0.8309 0.8168 0.8168 13,322,765 -0.01(-1.80%)
Jul 16, 2003 0.8209 0.8350 0.8193 0.8317 17,621,208 +0.01(+1.47%)
Jul 15, 2003 0.8247 0.8263 0.8147 0.8197 4,916,744 -0.00(-0.10%)
Jul 14, 2003 0.8043 0.8205 0.8018 0.8205 6,292,085 +0.02(+2.81%)
Jul 11, 2003 0.7939 0.8055 0.7939 0.7981 5,109,212 +0.00(+0.00%)
Jul 10, 2003 0.7997 0.7997 0.7848 0.7981 5,331,351 -0.00(-0.26%)
Jul 09, 2003 0.8026 0.8076 0.7960 0.8001 5,819,738 -0.00(-0.36%)
Jul 08, 2003 0.8001 0.8101 0.7931 0.8030 11,639,476 -0.00(-0.16%)
Jul 07, 2003 0.7989 0.8084 0.7989 0.8043 9,001,066 +0.01(+0.68%)
Jul 03, 2003 0.7997 0.7997 0.7868 0.7989 2,761,107 -0.00(-0.21%)
Jul 02, 2003 0.7947 0.8084 0.7947 0.8006 7,878,339 +0.00(+0.52%)
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.