Skip to main content

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

16.75 -0.15 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.11 12.18 11.48 11.94 21,047,108 +0.07(+0.59%)
May 30, 2006 12.55 12.55 11.83 11.87 15,527,223 -0.89(-6.99%)
May 26, 2006 12.71 12.98 12.50 12.76 13,746,245 +0.25(+1.99%)
May 25, 2006 12.30 12.52 12.11 12.52 13,363,903 +0.50(+4.20%)
May 24, 2006 12.15 12.37 11.70 12.01 23,233,128 -0.09(-0.76%)
May 23, 2006 12.75 12.91 12.07 12.10 18,475,738 -0.33(-2.68%)
May 22, 2006 12.88 12.92 12.27 12.44 24,616,722 -0.82(-6.15%)
May 19, 2006 13.40 13.45 12.77 13.25 12,478,884 +0.03(+0.22%)
May 18, 2006 13.34 13.52 13.09 13.22 12,116,233 -0.09(-0.66%)
May 17, 2006 13.86 13.86 13.18 13.31 13,244,387 -0.48(-3.50%)
May 16, 2006 13.76 13.97 13.59 13.79 9,477,858 +0.31(+2.31%)
May 15, 2006 13.66 13.72 13.37 13.48 14,495,612 -0.39(-2.85%)
May 12, 2006 14.19 14.20 13.66 13.88 14,025,480 -0.49(-3.41%)
May 11, 2006 14.92 14.99 14.27 14.37 13,543,040 -0.58(-3.87%)
May 10, 2006 15.06 15.08 14.82 14.94 7,377,714 -0.07(-0.49%)
May 09, 2006 14.89 15.02 14.66 15.02 12,242,860 +0.26(+1.78%)
May 08, 2006 14.41 14.76 14.33 14.75 10,124,393 +0.44(+3.06%)
May 05, 2006 14.45 14.67 14.30 14.31 11,570,891 -0.08(-0.58%)
May 04, 2006 14.31 14.51 14.30 14.40 12,793,126 +0.10(+0.72%)
May 03, 2006 14.30 14.32 13.72 14.30 21,810,424 +0.32(+2.30%)
May 02, 2006 14.07 14.11 13.63 13.97 17,077,648 +0.28(+2.06%)
May 01, 2006 13.53 13.83 13.50 13.69 7,224,559 +0.20(+1.46%)
Apr 28, 2006 13.29 13.62 13.28 13.50 6,231,510 +0.27(+2.05%)
Apr 27, 2006 13.20 13.49 13.13 13.23 8,534,858 -0.17(-1.26%)
Apr 26, 2006 13.09 13.46 13.07 13.39 10,933,928 +0.33(+2.49%)
Apr 25, 2006 13.02 13.12 12.94 13.07 9,282,858 +0.09(+0.68%)
Apr 24, 2006 12.85 12.99 12.64 12.98 5,147,389 +0.08(+0.60%)
Apr 21, 2006 12.71 12.92 12.65 12.90 11,428,949 +0.22(+1.76%)
Apr 20, 2006 12.58 12.72 12.52 12.68 7,111,880 +0.11(+0.84%)
Apr 19, 2006 12.67 12.74 12.50 12.57 9,786,630 -0.09(-0.72%)
Apr 18, 2006 12.60 12.75 12.55 12.67 11,788,590 +0.11(+0.84%)
Apr 17, 2006 12.23 12.61 12.19 12.56 7,692,777 +0.45(+3.71%)
Apr 13, 2006 12.12 12.34 11.91 12.11 5,351,140 -0.01(-0.09%)
Apr 12, 2006 12.05 12.16 11.93 12.12 7,534,152 +0.09(+0.76%)
Apr 11, 2006 12.12 12.16 11.86 12.03 8,050,231 -0.04(-0.33%)
Apr 10, 2006 12.07 12.21 12.03 12.07 7,690,042 +0.04(+0.30%)
Apr 07, 2006 12.47 12.60 12.02 12.03 9,182,213 -0.47(-3.77%)
Apr 06, 2006 12.68 12.76 12.44 12.50 12,470,132 -0.22(-1.72%)
Apr 05, 2006 12.70 12.85 12.57 12.72 11,927,798 -0.02(-0.14%)
Apr 04, 2006 12.83 12.92 12.64 12.74 13,846,069 -0.14(-1.08%)
Apr 03, 2006 12.57 12.93 12.57 12.88 19,042,414 +0.35(+2.83%)
Mar 31, 2006 12.42 12.58 12.27 12.53 9,128,609 +0.16(+1.33%)
Mar 30, 2006 12.42 12.58 12.27 12.36 7,065,387 +0.04(+0.33%)
Mar 29, 2006 12.32 12.41 12.19 12.32 13,876,974 +0.00(+0.00%)
Mar 28, 2006 12.49 12.62 12.31 12.32 6,952,161 -0.16(-1.32%)
Mar 27, 2006 12.61 12.65 12.47 12.49 5,123,869 -0.12(-0.99%)
Mar 24, 2006 12.58 12.78 12.53 12.61 5,498,005 -0.03(-0.20%)
Mar 23, 2006 12.80 12.91 12.58 12.64 4,486,633 -0.16(-1.29%)
Mar 22, 2006 12.72 12.84 12.60 12.80 7,423,661 +0.05(+0.40%)
Mar 21, 2006 12.98 13.10 12.74 12.75 14,831,187 -0.26(-2.02%)
Mar 20, 2006 13.09 13.20 12.89 13.01 4,930,236 +0.07(+0.51%)
Mar 17, 2006 12.79 13.01 12.75 12.95 6,017,913 +0.10(+0.77%)
Mar 16, 2006 12.83 13.05 12.68 12.85 8,848,007 +0.05(+0.40%)
Mar 15, 2006 12.89 12.98 12.76 12.80 6,709,027 -0.03(-0.20%)
Mar 14, 2006 12.43 12.85 12.38 12.82 8,292,271 +0.39(+3.12%)
Mar 13, 2006 12.16 12.48 12.16 12.44 7,306,607 +0.27(+2.26%)
Mar 10, 2006 12.25 12.40 12.03 12.16 7,743,920 -0.04(-0.30%)
Mar 09, 2006 12.34 12.52 12.11 12.20 11,404,608 +0.04(+0.33%)
Mar 08, 2006 12.32 12.37 11.96 12.16 18,724,890 -0.28(-2.23%)
Mar 07, 2006 12.62 12.62 12.14 12.44 17,529,730 -0.42(-3.24%)
Mar 06, 2006 13.11 13.22 12.80 12.85 10,312,829 -0.07(-0.57%)
Mar 03, 2006 12.82 13.07 12.71 12.93 5,788,180 -0.05(-0.42%)
Mar 02, 2006 13.06 13.07 12.87 12.98 5,682,612 -0.08(-0.64%)
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.