Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.58 17.57 17.57 17.57 6,186,763 +0.02(+0.09%)
Dec 30, 2009 17.58 17.68 17.45 17.56 5,089,281 -0.16(-0.93%)
Dec 29, 2009 17.77 17.81 17.69 17.72 4,913,790 +0.04(+0.23%)
Dec 28, 2009 17.87 17.96 17.57 17.68 4,584,390 -0.14(-0.78%)
Dec 24, 2009 17.86 17.94 17.75 17.82 2,346,527 +0.05(+0.29%)
Dec 23, 2009 17.77 17.78 17.61 17.77 4,046,213 +0.06(+0.32%)
Dec 22, 2009 17.58 17.80 17.43 17.71 6,528,409 +0.09(+0.53%)
Dec 21, 2009 17.77 17.83 17.40 17.62 9,272,793 +0.04(+0.26%)
Dec 18, 2009 17.44 17.65 17.34 17.57 9,053,108 +0.10(+0.56%)
Dec 17, 2009 17.50 17.60 17.19 17.48 9,811,510 -0.22(-1.27%)
Dec 16, 2009 17.88 18.02 17.63 17.70 10,594,984 -0.14(-0.80%)
Dec 15, 2009 17.87 18.14 17.81 17.84 6,272,884 -0.12(-0.65%)
Dec 14, 2009 17.91 18.07 17.87 17.96 8,164,589 +0.21(+1.16%)
Dec 11, 2009 17.81 17.92 17.70 17.75 6,538,249 -0.04(-0.21%)
Dec 10, 2009 17.63 17.80 17.62 17.79 8,008,468 +0.23(+1.32%)
Dec 09, 2009 17.47 17.63 17.30 17.56 12,137,604 +0.08(+0.47%)
Dec 08, 2009 17.97 17.97 17.43 17.48 11,063,969 -0.60(-3.33%)
Dec 07, 2009 18.22 18.30 18.04 18.08 7,890,822 -0.28(-1.53%)
Dec 04, 2009 18.47 18.61 17.93 18.36 9,511,873 +0.19(+1.05%)
Dec 03, 2009 18.41 18.52 18.14 18.17 8,559,327 -0.10(-0.53%)
Dec 02, 2009 18.53 18.77 18.17 18.27 20,926,012 -0.32(-1.73%)
Dec 01, 2009 18.36 18.77 18.29 18.59 15,136,957 +0.49(+2.71%)
Nov 30, 2009 18.06 18.17 17.88 18.10 11,761,583 +0.01(+0.06%)
Nov 27, 2009 17.74 18.37 17.56 18.09 6,254,322 -0.26(-1.41%)
Nov 25, 2009 17.85 18.39 17.77 18.35 12,432,186 +0.58(+3.24%)
Nov 24, 2009 17.85 17.96 17.68 17.77 4,798,812 -0.20(-1.12%)
Nov 23, 2009 17.76 18.02 17.69 17.97 6,678,747 +0.39(+2.19%)
Nov 20, 2009 17.74 17.78 17.56 17.59 7,563,229 -0.22(-1.26%)
Nov 19, 2009 17.77 17.87 17.54 17.81 8,142,471 -0.17(-0.96%)
Nov 18, 2009 18.33 18.33 17.89 17.98 11,246,709 -0.33(-1.82%)
Nov 17, 2009 18.24 18.32 17.85 18.32 9,643,146 -0.10(-0.57%)
Nov 16, 2009 18.20 18.66 18.07 18.42 9,251,983 +0.38(+2.11%)
Nov 13, 2009 18.00 18.16 17.86 18.04 13,125,542 +0.04(+0.25%)
Nov 12, 2009 18.05 18.10 17.87 17.99 10,649,971 -0.09(-0.50%)
Nov 11, 2009 17.99 18.29 17.98 18.08 9,577,972 +0.21(+1.17%)
Nov 10, 2009 17.68 17.99 17.65 17.87 9,431,269 +0.05(+0.27%)
Nov 09, 2009 17.53 17.87 17.53 17.83 7,962,693 +0.47(+2.69%)
Nov 06, 2009 17.29 17.47 17.25 17.36 11,163,472 -0.09(-0.51%)
Nov 05, 2009 17.27 17.57 17.25 17.45 14,959,897 +0.31(+1.83%)
Nov 04, 2009 17.13 17.34 16.91 17.13 13,706,599 +0.27(+1.62%)
Nov 03, 2009 16.51 16.95 16.46 16.86 8,740,639 +0.10(+0.60%)
Nov 02, 2009 16.58 17.07 16.51 16.76 14,012,168 +0.25(+1.52%)
Oct 30, 2009 17.07 17.19 16.35 16.51 13,727,180 -0.52(-3.08%)
Oct 29, 2009 16.76 17.14 16.56 17.03 14,601,081 +0.56(+3.38%)
Oct 28, 2009 16.56 16.80 16.44 16.47 15,495,147 -0.17(-1.03%)
Oct 27, 2009 16.93 17.08 16.55 16.65 18,685,206 -0.52(-3.05%)
Oct 26, 2009 17.50 17.74 17.13 17.17 11,186,942 -0.16(-0.95%)
Oct 23, 2009 17.56 17.57 17.28 17.34 11,650,030 -0.43(-2.40%)
Oct 22, 2009 17.78 17.97 17.67 17.76 9,761,359 -0.09(-0.48%)
Oct 21, 2009 17.84 18.17 17.77 17.85 14,653,374 +0.04(+0.23%)
Oct 20, 2009 17.77 17.86 17.73 17.81 11,613,346 -0.16(-0.92%)
Oct 19, 2009 18.06 18.14 17.93 17.97 10,330,437 -0.04(-0.21%)
Oct 16, 2009 18.11 18.16 17.81 18.01 7,980,090 -0.18(-0.99%)
Oct 15, 2009 18.20 18.31 18.11 18.19 8,392,404 -0.07(-0.41%)
Oct 14, 2009 18.15 18.32 18.06 18.26 11,747,303 +0.36(+2.01%)
Oct 13, 2009 17.78 17.99 17.63 17.90 8,261,724 -0.03(-0.19%)
Oct 12, 2009 17.78 17.94 17.62 17.94 8,019,720 +0.33(+1.87%)
Oct 09, 2009 17.45 17.69 17.44 17.61 6,270,663 +0.09(+0.49%)
Oct 08, 2009 17.32 17.71 17.30 17.52 7,577,143 +0.33(+1.91%)
Oct 07, 2009 17.31 17.31 16.98 17.19 7,076,722 -0.02(-0.09%)
Oct 06, 2009 16.68 17.21 16.67 17.21 16,517,393 +0.83(+5.05%)
Oct 05, 2009 15.95 16.42 15.78 16.38 10,146,596 +0.43(+2.72%)
Oct 02, 2009 15.60 16.06 15.51 15.95 13,616,963 +0.09(+0.59%)
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.