Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.36 13.38 12.68 12.84 5,132,398 -0.60(-4.46%)
Apr 29, 2019 13.51 13.57 13.41 13.44 1,093,349 -0.04(-0.32%)
Apr 26, 2019 13.43 13.60 13.37 13.49 1,783,633 +0.03(+0.26%)
Apr 25, 2019 13.34 13.51 13.28 13.45 2,628,347 +0.10(+0.78%)
Apr 24, 2019 13.33 13.36 13.09 13.35 2,426,954 +0.02(+0.13%)
Apr 23, 2019 13.63 13.67 13.24 13.33 1,659,508 -0.37(-2.67%)
Apr 22, 2019 13.83 13.86 13.63 13.69 1,476,124 -0.12(-0.88%)
Apr 18, 2019 13.73 13.90 13.69 13.82 1,424,123 +0.05(+0.38%)
Apr 17, 2019 13.53 13.88 13.49 13.76 1,571,414 +0.15(+1.09%)
Apr 16, 2019 13.49 13.63 13.40 13.62 1,001,529 +0.12(+0.90%)
Apr 15, 2019 13.45 13.60 13.29 13.49 1,242,439 +0.07(+0.52%)
Apr 12, 2019 13.60 13.67 13.28 13.43 2,370,626 -0.17(-1.28%)
Apr 11, 2019 13.77 13.78 13.47 13.60 1,085,461 -0.16(-1.14%)
Apr 10, 2019 13.72 13.76 13.59 13.76 1,198,066 +0.05(+0.38%)
Apr 09, 2019 13.59 13.76 13.53 13.70 2,022,061 +0.07(+0.51%)
Apr 08, 2019 13.39 13.72 13.29 13.63 2,867,715 +0.26(+1.95%)
Apr 05, 2019 13.34 13.63 12.91 13.37 3,821,546 +0.57(+4.48%)
Apr 04, 2019 12.48 12.80 12.46 12.80 2,055,678 +0.30(+2.44%)
Apr 03, 2019 12.53 12.58 12.37 12.49 1,429,325 +0.03(+0.21%)
Apr 02, 2019 12.74 12.81 12.43 12.47 2,051,058 -0.27(-2.12%)
Apr 01, 2019 12.56 12.77 12.46 12.74 2,063,190 +0.32(+2.59%)
Mar 29, 2019 12.27 12.42 12.13 12.42 6,906,362 +0.17(+1.42%)
Mar 28, 2019 12.31 12.41 12.16 12.24 3,181,643 -0.17(-1.33%)
Mar 27, 2019 12.51 12.70 12.40 12.41 3,707,104 -0.30(-2.33%)
Mar 26, 2019 12.71 12.79 12.66 12.70 3,033,768 +0.03(+0.21%)
Mar 25, 2019 12.88 12.93 12.66 12.68 3,040,189 -0.20(-1.55%)
Mar 22, 2019 12.98 13.09 12.81 12.88 1,786,049 -0.38(-2.89%)
Mar 21, 2019 13.29 13.37 13.02 13.26 2,646,593 -0.06(-0.46%)
Mar 20, 2019 12.80 13.35 12.78 13.32 4,226,525 +0.53(+4.15%)
Mar 19, 2019 13.06 13.24 12.69 12.79 4,333,239 -0.31(-2.39%)
Mar 18, 2019 12.65 13.13 12.65 13.10 4,641,187 +0.45(+3.57%)
Mar 15, 2019 12.56 12.66 12.48 12.65 5,624,386 +0.18(+1.46%)
Mar 14, 2019 12.61 12.63 12.33 12.47 2,546,157 -0.18(-1.44%)
Mar 13, 2019 12.56 12.69 12.36 12.65 3,666,139 +0.13(+1.04%)
Mar 12, 2019 12.48 12.66 12.45 12.52 2,225,616 +0.09(+0.70%)
Mar 11, 2019 12.32 12.54 12.25 12.43 985,284 +0.19(+1.56%)
Mar 08, 2019 12.06 12.32 11.99 12.24 2,052,863 +0.15(+1.22%)
Mar 07, 2019 11.94 12.12 11.90 12.10 2,528,729 +0.14(+1.16%)
Mar 06, 2019 12.08 12.17 11.73 11.96 1,863,465 -0.16(-1.29%)
Mar 05, 2019 12.33 12.36 12.09 12.11 1,703,950 -0.21(-1.69%)
Mar 04, 2019 12.51 12.53 12.28 12.32 1,913,257 -0.17(-1.39%)
Mar 01, 2019 12.50 12.62 12.37 12.49 1,774,318 -0.01(-0.07%)
Feb 28, 2019 12.67 12.73 12.49 12.50 3,285,723 -0.20(-1.57%)
Feb 27, 2019 12.85 12.91 12.69 12.70 3,764,073 -0.17(-1.28%)
Feb 26, 2019 12.96 13.02 12.84 12.87 3,186,132 -0.13(-1.00%)
Feb 25, 2019 13.16 13.27 12.99 13.00 1,498,177 -0.11(-0.86%)
Feb 22, 2019 13.16 13.22 13.05 13.11 1,737,976 +0.02(+0.13%)
Feb 21, 2019 12.96 13.13 12.89 13.09 2,398,743 +0.13(+1.01%)
Feb 20, 2019 12.86 12.97 12.76 12.96 3,015,938 +0.10(+0.81%)
Feb 19, 2019 12.97 13.16 12.84 12.86 2,538,091 -0.17(-1.33%)
Feb 15, 2019 12.63 13.04 12.63 13.03 2,510,014 +0.26(+2.04%)
Feb 14, 2019 12.71 12.78 12.49 12.77 7,859,691 +0.06(+0.48%)
Feb 13, 2019 13.63 13.63 12.69 12.71 7,293,124 -0.99(-7.23%)
Feb 12, 2019 13.85 13.89 13.57 13.70 2,783,516 -0.04(-0.32%)
Feb 11, 2019 13.74 13.89 13.69 13.75 1,791,705 -0.09(-0.63%)
Feb 08, 2019 13.85 13.94 13.75 13.83 1,497,613 -0.05(-0.38%)
Feb 07, 2019 13.88 13.99 13.73 13.89 1,644,002 +0.03(+0.25%)
Feb 06, 2019 13.92 14.15 13.81 13.85 1,641,768 -0.26(-1.85%)
Feb 05, 2019 14.10 14.35 14.09 14.11 1,932,376 +0.02(+0.12%)
Feb 04, 2019 13.85 14.11 13.85 14.09 1,481,776 +0.10(+0.68%)
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.