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 )

18.83 +0.53 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 10.58 10.81 10.57 10.74 7,597,390 +0.10(+0.91%)
Nov 29, 2005 10.93 10.99 10.59 10.65 6,540,957 -0.29(-2.63%)
Nov 28, 2005 10.79 10.93 10.72 10.93 9,618,032 +0.15(+1.35%)
Nov 25, 2005 10.79 10.92 10.73 10.79 3,490,345 +0.05(+0.49%)
Nov 23, 2005 11.05 11.22 10.69 10.74 12,802,301 -0.24(-2.18%)
Nov 22, 2005 10.77 11.00 10.68 10.98 8,784,808 +0.21(+1.91%)
Nov 21, 2005 10.48 10.87 10.48 10.77 10,127,269 +0.29(+2.78%)
Nov 18, 2005 10.41 10.55 10.40 10.48 8,029,907 +0.07(+0.65%)
Nov 17, 2005 10.36 10.49 10.32 10.41 8,286,263 +0.16(+1.57%)
Nov 16, 2005 10.23 10.29 10.14 10.25 6,880,181 +0.07(+0.66%)
Nov 15, 2005 10.22 10.39 10.11 10.18 9,518,590 -0.04(-0.37%)
Nov 14, 2005 9.962 10.24 9.947 10.22 8,862,329 +0.22(+2.17%)
Nov 11, 2005 9.861 10.09 9.861 10.00 7,070,242 +0.11(+1.13%)
Nov 10, 2005 9.764 9.913 9.711 9.891 8,538,877 +0.11(+1.11%)
Nov 09, 2005 9.812 9.846 9.752 9.782 4,997,474 -0.03(-0.30%)
Nov 08, 2005 9.831 9.883 9.726 9.812 3,617,855 -0.01(-0.08%)
Nov 07, 2005 9.782 9.865 9.696 9.820 5,720,296 +0.04(+0.42%)
Nov 04, 2005 9.969 9.996 9.779 9.779 5,725,108 -0.10(-0.98%)
Nov 03, 2005 10.10 10.10 9.745 9.876 10,993,640 -0.04(-0.41%)
Nov 02, 2005 10.00 10.10 9.913 9.917 8,260,333 -0.09(-0.86%)
Nov 01, 2005 9.868 10.04 9.816 10.00 8,630,032 +0.18(+1.87%)
Oct 31, 2005 9.708 9.898 9.693 9.820 9,190,326 +0.21(+2.14%)
Oct 28, 2005 9.378 9.637 9.378 9.614 7,411,605 +0.31(+3.34%)
Oct 27, 2005 9.390 9.464 9.225 9.304 10,233,661 -0.24(-2.47%)
Oct 26, 2005 9.304 9.726 9.251 9.539 18,773,608 +0.43(+4.68%)
Oct 25, 2005 8.933 9.247 8.911 9.113 7,746,552 +0.04(+0.41%)
Oct 24, 2005 8.716 9.113 8.709 9.075 11,322,172 +0.45(+5.25%)
Oct 21, 2005 8.660 8.787 8.499 8.623 9,832,954 +0.06(+0.65%)
Oct 20, 2005 8.754 8.930 8.548 8.567 8,246,968 -0.24(-2.72%)
Oct 19, 2005 8.641 8.870 8.402 8.806 14,442,285 -0.03(-0.38%)
Oct 18, 2005 8.881 8.896 8.735 8.840 6,776,195 -0.06(-0.63%)
Oct 17, 2005 8.615 8.930 8.582 8.896 8,979,681 +0.28(+3.26%)
Oct 14, 2005 8.709 8.787 8.305 8.615 13,865,952 -0.04(-0.52%)
Oct 13, 2005 8.612 8.780 8.548 8.660 14,794,875 -0.02(-0.26%)
Oct 12, 2005 9.240 9.240 8.555 8.683 19,202,916 -0.50(-5.46%)
Oct 11, 2005 9.184 9.244 9.072 9.184 6,881,785 +0.10(+1.07%)
Oct 10, 2005 9.367 9.427 9.057 9.087 8,120,794 -0.18(-1.94%)
Oct 07, 2005 9.064 9.326 8.900 9.266 15,075,022 +0.18(+2.02%)
Oct 06, 2005 9.558 9.599 9.034 9.083 14,058,686 -0.48(-4.97%)
Oct 05, 2005 9.723 9.726 9.558 9.558 8,048,352 -0.15(-1.50%)
Oct 04, 2005 9.794 9.925 9.655 9.704 5,726,177 -0.03(-0.27%)
Oct 03, 2005 9.846 9.876 9.693 9.730 8,289,471 -0.12(-1.18%)
Sep 30, 2005 9.461 9.861 9.375 9.846 7,698,702 +0.28(+2.89%)
Sep 29, 2005 9.678 9.704 9.487 9.569 5,567,124 -0.04(-0.39%)
Sep 28, 2005 9.723 9.782 9.509 9.607 8,602,231 +0.09(+0.98%)
Sep 27, 2005 9.506 9.565 9.300 9.513 5,095,579 +0.01(+0.08%)
Sep 26, 2005 9.483 9.536 9.363 9.506 5,922,387 +0.10(+1.11%)
Sep 23, 2005 9.401 9.472 9.300 9.401 5,307,293 +0.01(+0.12%)
Sep 22, 2005 9.423 9.427 9.255 9.390 10,008,848 -0.04(-0.40%)
Sep 21, 2005 9.064 9.472 9.034 9.427 10,390,041 +0.37(+4.05%)
Sep 20, 2005 8.978 9.289 8.978 9.060 7,813,916 +0.00(+0.00%)
Sep 19, 2005 9.072 9.108 8.963 9.060 4,553,462 -0.08(-0.86%)
Sep 16, 2005 9.027 9.191 8.941 9.139 6,584,529 +0.24(+2.65%)
Sep 15, 2005 8.772 8.956 8.690 8.903 7,743,879 +0.14(+1.58%)
Sep 14, 2005 8.754 8.817 8.698 8.765 5,851,816 +0.07(+0.77%)
Sep 13, 2005 8.885 8.903 8.675 8.698 6,197,188 -0.22(-2.43%)
Sep 12, 2005 9.004 9.004 8.873 8.915 3,393,042 -0.06(-0.71%)
Sep 09, 2005 8.941 9.034 8.941 8.978 7,622,517 +0.04(+0.42%)
Sep 08, 2005 9.053 9.053 8.870 8.941 7,032,016 -0.13(-1.48%)
Sep 07, 2005 9.090 9.173 8.941 9.075 8,932,634 +0.04(+0.41%)
Sep 06, 2005 9.038 9.281 8.952 9.038 8,306,846 +0.09(+1.05%)
Sep 02, 2005 8.522 8.997 8.522 8.944 9,887,754 +0.41(+4.78%)
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.