Skip to main content

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

18.70 -0.09 (-0.45%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.32 15.61 15.21 15.39 9,218,280 -0.01(-0.05%)
May 30, 2013 15.40 15.52 15.21 15.40 4,899,265 +0.02(+0.10%)
May 29, 2013 15.46 15.46 15.23 15.38 7,362,556 -0.17(-1.09%)
May 28, 2013 15.51 15.70 15.45 15.55 6,623,073 +0.08(+0.50%)
May 24, 2013 15.69 15.69 15.24 15.48 7,691,365 -0.14(-0.89%)
May 23, 2013 15.63 15.63 15.08 15.62 7,405,755 -0.03(-0.20%)
May 22, 2013 15.71 16.09 15.52 15.65 7,237,922 -0.06(-0.39%)
May 21, 2013 15.90 16.00 15.60 15.71 6,848,812 -0.25(-1.55%)
May 20, 2013 16.00 16.10 15.76 15.96 6,139,746 -0.04(-0.24%)
May 17, 2013 16.08 16.12 15.94 16.00 4,879,882 -0.11(-0.67%)
May 16, 2013 16.12 16.25 16.03 16.10 4,550,627 -0.05(-0.29%)
May 15, 2013 16.02 16.26 15.94 16.15 4,771,000 -0.16(-0.99%)
May 13, 2013 16.34 16.42 16.20 16.31 4,313,590 -0.01(-0.05%)
May 10, 2013 16.43 16.50 16.07 16.32 6,678,957 -0.15(-0.94%)
May 09, 2013 16.66 16.91 16.39 16.48 5,186,287 -0.27(-1.62%)
May 08, 2013 16.71 16.88 16.65 16.75 4,216,236 +0.01(+0.05%)
May 07, 2013 16.71 16.92 16.58 16.74 5,336,059 +0.02(+0.14%)
May 06, 2013 16.86 16.88 16.70 16.71 4,271,474 -0.18(-1.05%)
May 03, 2013 16.58 17.08 16.36 16.89 11,588,345 +0.53(+3.26%)
May 02, 2013 16.15 16.48 16.13 16.36 12,795,401 +0.28(+1.73%)
May 01, 2013 16.38 16.48 15.96 16.08 7,869,229 -0.45(-2.71%)
Apr 30, 2013 16.04 16.61 15.98 16.53 10,647,128 +0.53(+3.28%)
Apr 29, 2013 16.09 16.13 15.93 16.00 7,722,121 +0.02(+0.10%)
Apr 26, 2013 16.17 16.30 15.94 15.99 12,032,175 -0.31(-1.90%)
Apr 25, 2013 16.39 16.47 16.14 16.30 12,482,856 -0.09(-0.52%)
Apr 24, 2013 16.27 16.44 15.98 16.38 11,583,004 +0.16(+1.00%)
Apr 23, 2013 16.08 16.27 16.03 16.22 10,132,240 +0.24(+1.50%)
Apr 22, 2013 15.62 16.03 15.62 15.98 9,012,814 +0.36(+2.33%)
Apr 19, 2013 15.54 15.65 15.17 15.62 11,601,340 -0.04(-0.25%)
Apr 18, 2013 15.52 15.76 15.31 15.66 12,637,183 +0.17(+1.10%)
Apr 17, 2013 15.93 15.97 15.40 15.49 13,472,918 -0.48(-3.00%)
Apr 16, 2013 15.84 16.07 15.79 15.96 9,051,073 +0.32(+2.03%)
Apr 15, 2013 16.08 16.12 15.64 15.65 9,400,964 -0.56(-3.48%)
Apr 12, 2013 16.26 16.34 15.86 16.21 9,974,613 -0.26(-1.55%)
Apr 11, 2013 16.31 16.53 16.07 16.47 11,488,441 +0.12(+0.76%)
Apr 10, 2013 16.36 16.53 16.20 16.34 8,761,971 +0.17(+1.05%)
Apr 09, 2013 15.78 16.30 15.78 16.17 11,064,987 +0.28(+1.75%)
Apr 08, 2013 15.65 15.94 15.47 15.90 10,216,355 +0.29(+1.83%)
Apr 05, 2013 15.42 15.62 15.34 15.61 12,142,031 +0.02(+0.15%)
Apr 04, 2013 15.69 15.75 15.47 15.59 9,815,240 -0.04(-0.25%)
Apr 03, 2013 15.97 16.02 15.52 15.62 13,847,515 -0.39(-2.41%)
Apr 02, 2013 16.03 16.34 15.83 16.01 8,569,101 -0.16(-1.00%)
Apr 01, 2013 16.23 16.72 16.07 16.17 9,611,014 -0.03(-0.19%)
Mar 28, 2013 16.14 16.43 16.03 16.20 8,923,088 -0.19(-1.13%)
Mar 27, 2013 16.06 16.41 15.94 16.39 20,870,754 +0.05(+0.33%)
Mar 26, 2013 16.19 16.39 16.17 16.34 26,790,850 +0.30(+1.88%)
Mar 25, 2013 15.66 16.06 15.56 16.03 19,098,064 +0.38(+2.42%)
Mar 22, 2013 15.31 15.86 15.29 15.66 26,911,450 +0.36(+2.32%)
Mar 21, 2013 14.66 15.37 14.63 15.30 31,378,080 +0.59(+3.99%)
Mar 20, 2013 14.74 14.81 14.58 14.71 25,981,802 +0.11(+0.74%)
Mar 19, 2013 14.57 14.68 14.52 14.60 19,311,734 +0.32(+2.27%)
Mar 18, 2013 14.23 14.44 14.12 14.28 16,056,722 -0.12(-0.81%)
Mar 15, 2013 14.91 14.98 14.29 14.40 43,621,876 -0.58(-3.87%)
Mar 14, 2013 14.52 15.32 14.48 14.98 39,397,220 +0.29(+1.95%)
Mar 13, 2013 15.67 15.86 14.58 14.69 52,236,492 -1.20(-7.54%)
Mar 12, 2013 16.08 16.17 15.74 15.89 25,308,040 -0.32(-1.96%)
Mar 11, 2013 16.39 16.58 16.00 16.20 20,064,042 -0.37(-2.24%)
Mar 08, 2013 16.15 16.64 16.07 16.58 19,337,556 +0.51(+3.18%)
Mar 07, 2013 16.13 16.16 16.04 16.07 12,287,328 -0.09(-0.57%)
Mar 06, 2013 16.04 16.17 15.96 16.16 10,409,914 +0.10(+0.63%)
Mar 05, 2013 16.14 16.24 16.04 16.06 11,018,689 +0.02(+0.14%)
Mar 04, 2013 15.93 16.07 15.66 16.03 7,209,288 -0.07(-0.43%)
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.