Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.71 18.06 17.66 17.71 8,316,537 -0.40(-2.19%)
May 27, 2010 17.75 18.11 17.70 18.11 12,941,466 +0.71(+4.11%)
May 26, 2010 17.57 17.91 17.34 17.39 3,146 +0.12(+0.69%)
May 25, 2010 16.91 17.30 16.77 17.27 16,676,668 -0.14(-0.79%)
May 24, 2010 17.28 17.70 17.26 17.41 8,397,098 +0.01(+0.06%)
May 21, 2010 16.92 17.54 16.83 17.40 14,145,631 +0.29(+1.68%)
May 20, 2010 17.19 17.38 17.08 17.11 8,586 -0.73(-4.11%)
May 19, 2010 17.81 17.96 17.64 17.84 11,888,061 -0.19(-1.06%)
May 18, 2010 18.52 18.57 17.96 18.03 11,050 -0.27(-1.47%)
May 17, 2010 18.38 18.56 17.87 18.30 11,142,183 -0.11(-0.61%)
May 14, 2010 18.42 18.76 18.30 18.42 10,451,139 -0.39(-2.05%)
May 13, 2010 19.00 19.05 18.79 18.80 7,941,928 -0.21(-1.08%)
May 12, 2010 18.83 19.03 18.78 19.01 6,247,537 +0.30(+1.62%)
May 11, 2010 18.91 19.03 5.724 18.70 8,819,123 -0.18(-0.95%)
May 10, 2010 18.82 18.97 18.70 18.88 15,615,987 +0.95(+5.28%)
May 07, 2010 17.84 18.08 17.34 17.94 23,389,916 +0.04(+0.25%)
May 06, 2010 17.89 18.76 16.80 17.89 267 -0.59(-3.18%)
May 05, 2010 18.60 18.81 18.40 18.48 15,784,268 -0.40(-2.10%)
May 04, 2010 19.06 19.31 18.84 18.88 13,518,411 -0.65(-3.35%)
May 03, 2010 19.46 19.65 19.30 19.53 7,591,188 +0.27(+1.42%)
Apr 30, 2010 19.42 19.54 19.22 19.26 13,781,354 +0.13(+0.68%)
Apr 29, 2010 18.94 19.25 18.94 19.13 9,558,584 +0.28(+1.47%)
Apr 28, 2010 18.73 19.00 18.67 18.85 13,084,977 +0.19(+1.04%)
Apr 27, 2010 19.02 19.28 18.63 18.66 1,951 -0.64(-3.30%)
Apr 26, 2010 19.22 19.40 19.19 19.29 7,054,374 +0.00(+0.00%)
Apr 23, 2010 19.13 19.37 19.03 19.29 9,238,336 +0.19(+1.00%)
Apr 22, 2010 18.86 19.16 18.68 19.10 11,753,548 +0.09(+0.49%)
Apr 21, 2010 19.08 19.18 18.87 19.01 10,441,996 -0.13(-0.68%)
Apr 20, 2010 19.22 19.29 19.12 19.14 6,407,325 +0.07(+0.37%)
Apr 19, 2010 19.13 19.27 18.80 19.07 11,329,641 -0.18(-0.95%)
Apr 16, 2010 19.45 19.59 19.01 19.25 11,597,176 -0.32(-1.64%)
Apr 15, 2010 19.39 19.58 19.31 19.57 8,364,656 +0.17(+0.87%)
Apr 14, 2010 19.40 19.42 19.31 19.40 8,300,254 +0.15(+0.76%)
Apr 13, 2010 19.17 19.27 19.11 19.26 10,771,704 +0.04(+0.21%)
Apr 12, 2010 19.10 19.24 19.02 19.22 7,446,637 +0.06(+0.31%)
Apr 09, 2010 18.90 19.17 18.84 19.16 11,363,577 +0.33(+1.73%)
Apr 08, 2010 19.02 19.02 18.79 18.83 11,110,941 -0.24(-1.26%)
Apr 07, 2010 19.21 19.37 19.01 19.07 12,019,065 -0.28(-1.43%)
Apr 06, 2010 19.34 19.44 19.23 19.35 10,590,220 +0.12(+0.62%)
Apr 05, 2010 19.03 19.36 19.01 19.23 9,070,245 +0.30(+1.58%)
Apr 01, 2010 18.89 18.93 18.93 18.93 20,371,088 +0.10(+0.52%)
Mar 31, 2010 19.00 19.00 18.73 18.83 13,344,578 -0.18(-0.93%)
Mar 30, 2010 19.04 19.04 18.82 19.01 7,814,466 +0.09(+0.47%)
Mar 29, 2010 18.67 18.94 18.64 18.92 11,500,170 +0.31(+1.69%)
Mar 26, 2010 18.48 18.66 18.38 18.60 10,249,291 +0.15(+0.81%)
Mar 25, 2010 18.56 18.68 18.43 18.45 8,635,688 -0.03(-0.16%)
Mar 24, 2010 18.63 18.65 18.41 18.48 8,810,542 -0.16(-0.86%)
Mar 23, 2010 18.36 18.68 18.36 18.64 9,222,875 +0.24(+1.32%)
Mar 22, 2010 18.18 18.47 18.18 18.40 8,960,576 +0.07(+0.39%)
Mar 19, 2010 18.41 18.43 18.18 18.33 9,654,812 -0.07(-0.39%)
Mar 18, 2010 18.35 18.51 18.21 18.40 11,257,808 -0.02(-0.10%)
Mar 17, 2010 18.23 18.44 18.19 18.42 8,475,451 +0.25(+1.38%)
Mar 16, 2010 17.77 18.20 17.69 18.17 7,467,161 +0.38(+2.12%)
Mar 15, 2010 17.64 17.81 17.64 17.79 3,790,515 -0.06(-0.31%)
Mar 12, 2010 17.98 17.98 17.73 17.85 6,641,368 -0.07(-0.38%)
Mar 11, 2010 17.86 17.92 17.70 17.92 6,342,859 +0.04(+0.23%)
Mar 10, 2010 17.69 17.90 17.69 17.87 10,561,872 +0.18(+1.04%)
Mar 09, 2010 17.55 17.77 17.48 17.69 8,447,696 +0.10(+0.55%)
Mar 08, 2010 17.51 17.63 17.45 17.59 11,147,582 +0.05(+0.30%)
Mar 05, 2010 17.30 17.54 17.28 17.54 7,942,091 +0.36(+2.07%)
Mar 04, 2010 17.19 17.29 17.00 17.19 8,228,796 +0.04(+0.26%)
Mar 03, 2010 16.80 17.21 16.81 17.14 9,363,264 +0.34(+2.05%)
Mar 02, 2010 16.67 16.85 16.61 16.80 8,819,086 +0.19(+1.15%)
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.