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

17.49 -0.26 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 17.49 17.60 17.28 17.49 2,145,623 -0.26(-1.46%)
Sep 22, 2022 17.56 17.85 17.55 17.75 1,656,619 +0.07(+0.40%)
Sep 21, 2022 17.31 17.94 17.31 17.68 2,351,162 +0.26(+1.49%)
Sep 20, 2022 16.95 17.57 16.73 17.42 3,441,396 +0.70(+4.19%)
Sep 19, 2022 16.78 16.85 16.42 16.72 1,963,088 -0.12(-0.71%)
Sep 16, 2022 16.82 16.89 16.64 16.84 1,586,613 -0.13(-0.77%)
Sep 15, 2022 16.88 17.13 16.88 16.97 3,250,931 -0.08(-0.47%)
Sep 14, 2022 17.04 17.29 16.98 17.05 1,609,601 +0.10(+0.59%)
Sep 13, 2022 17.40 17.46 16.95 16.95 1,500,476 -0.65(-3.69%)
Sep 12, 2022 17.56 17.77 17.41 17.60 874,428 +0.26(+1.50%)
Sep 09, 2022 17.36 17.46 17.13 17.34 704,067 +0.17(+0.99%)
Sep 08, 2022 17.31 17.43 17.11 17.17 817,842 -0.22(-1.27%)
Sep 07, 2022 17.33 17.50 17.20 17.39 1,324,121 +0.12(+0.69%)
Sep 06, 2022 17.40 17.62 17.17 17.27 989,498 -0.26(-1.48%)
Sep 02, 2022 17.02 17.57 17.02 17.53 1,589,580 +0.52(+3.06%)
Sep 01, 2022 16.98 17.16 16.83 17.01 1,808,625 +0.01(+0.06%)
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 19.57 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%)
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.