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

20.50 +0.06 (+0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.95 21.95 20.44 20.84 5,421,016 -1.20(-5.45%)
May 27, 2022 21.92 22.12 21.71 22.04 2,021,878 +0.13(+0.58%)
May 26, 2022 21.63 21.96 21.50 21.91 3,892,685 +0.25(+1.17%)
May 25, 2022 21.22 21.79 21.21 21.66 3,393,366 +0.42(+1.98%)
May 24, 2022 20.87 21.33 20.73 21.24 1,282,962 +0.28(+1.35%)
May 23, 2022 20.98 21.24 20.75 20.96 1,506,993 +0.16(+0.75%)
May 20, 2022 20.64 20.83 20.58 20.80 2,371,860 +0.33(+1.62%)
May 19, 2022 19.81 20.52 19.66 20.47 2,802,805 +0.68(+3.45%)
May 18, 2022 19.63 19.94 19.11 19.78 3,926,448 +0.22(+1.15%)
May 17, 2022 19.04 19.62 18.87 19.56 2,572,729 +0.70(+3.73%)
May 16, 2022 18.85 19.06 18.69 18.86 2,360,506 +0.06(+0.31%)
May 13, 2022 19.46 19.46 18.57 18.80 3,938,662 -0.50(-2.58%)
May 12, 2022 18.84 19.34 18.49 19.30 5,109,174 +0.42(+2.22%)
May 11, 2022 18.34 19.03 18.17 18.88 4,917,404 +0.56(+3.04%)
May 10, 2022 18.23 18.40 18.03 18.32 2,776,997 +0.22(+1.24%)
May 09, 2022 18.03 18.32 17.76 18.09 3,441,107 -0.21(-1.12%)
May 06, 2022 18.60 18.89 18.13 18.30 3,429,315 -0.46(-2.45%)
May 05, 2022 19.21 19.26 18.66 18.76 2,691,082 -0.55(-2.83%)
May 04, 2022 18.91 19.40 18.72 19.31 2,789,696 +0.48(+2.54%)
May 03, 2022 18.90 19.00 18.71 18.83 2,164,056 -0.13(-0.67%)
May 02, 2022 18.96 19.03 18.60 18.95 3,750,444 -0.02(-0.10%)
Apr 29, 2022 19.79 20.11 18.90 18.97 3,451,372 -0.93(-4.66%)
Apr 28, 2022 19.77 19.95 18.98 19.90 3,588,928 -0.03(-0.15%)
Apr 27, 2022 20.27 20.57 19.90 19.93 3,147,832 -0.55(-2.67%)
Apr 26, 2022 20.55 20.80 20.43 20.48 1,562,455 -0.17(-0.80%)
Apr 25, 2022 20.51 20.74 20.29 20.64 1,582,911 -0.04(-0.19%)
Apr 22, 2022 20.68 20.91 20.59 20.68 2,036,789 -0.04(-0.19%)
Apr 21, 2022 21.02 21.18 20.67 20.72 1,385,754 -0.26(-1.26%)
Apr 20, 2022 21.32 21.61 20.91 20.98 2,950,349 -0.50(-2.32%)
Apr 19, 2022 21.65 21.77 21.44 21.48 2,298,099 -0.20(-0.95%)
Apr 18, 2022 21.86 22.07 21.68 21.69 1,776,182 -0.08(-0.36%)
Apr 14, 2022 21.82 21.89 21.65 21.77 1,104,421 -0.03(-0.13%)
Apr 13, 2022 21.42 21.85 21.42 21.80 1,502,574 +0.39(+1.82%)
Apr 12, 2022 21.43 21.69 21.35 21.40 1,107,670 +0.09(+0.41%)
Apr 11, 2022 21.39 21.45 21.21 21.32 1,420,986 -0.08(-0.37%)
Apr 08, 2022 21.27 21.43 21.16 21.40 1,605,571 +0.11(+0.50%)
Apr 07, 2022 20.99 21.51 20.94 21.29 4,368,931 +0.35(+1.68%)
Apr 06, 2022 20.91 21.19 20.85 20.94 1,588,978 +0.05(+0.23%)
Apr 05, 2022 21.09 21.41 20.88 20.89 1,396,663 -0.25(-1.20%)
Apr 04, 2022 21.28 21.40 21.08 21.14 1,438,589 -0.14(-0.64%)
Apr 01, 2022 20.61 21.30 20.33 21.28 2,962,038 +0.62(+3.03%)
Mar 31, 2022 20.45 20.80 20.40 20.65 1,261,167 +0.24(+1.20%)
Mar 30, 2022 20.20 20.58 20.20 20.41 1,569,183 +0.14(+0.67%)
Mar 29, 2022 20.23 20.44 19.98 20.27 2,480,435 +0.16(+0.78%)
Mar 28, 2022 20.41 20.42 20.01 20.12 2,948,631 -0.32(-1.58%)
Mar 25, 2022 20.31 20.47 20.16 20.44 1,231,460 +0.18(+0.87%)
Mar 24, 2022 20.06 20.37 19.95 20.26 1,431,767 +0.31(+1.57%)
Mar 23, 2022 19.98 20.28 19.94 19.95 2,489,632 -0.03(-0.15%)
Mar 22, 2022 19.42 20.11 19.42 19.98 4,619,749 +0.61(+3.13%)
Mar 21, 2022 19.53 19.64 19.19 19.37 1,468,168 -0.09(-0.45%)
Mar 18, 2022 19.12 19.59 18.75 19.46 7,268,053 +0.15(+0.76%)
Mar 17, 2022 18.85 19.51 18.85 19.32 4,196,498 +0.34(+1.80%)
Mar 16, 2022 18.64 19.06 18.53 18.97 8,118,514 +0.40(+2.16%)
Mar 15, 2022 18.28 18.58 18.24 18.57 6,658,870 +0.34(+1.87%)
Mar 14, 2022 18.67 18.70 18.22 18.23 3,861,102 -0.26(-1.43%)
Mar 11, 2022 18.58 18.60 18.49 18.49 6,784,142 -0.02(-0.11%)
Mar 10, 2022 18.33 18.51 5,096,898 -0.03(-0.16%)
Mar 09, 2022 18.52 18.56 18.32 18.54 4,115,125 +0.31(+1.71%)
Mar 08, 2022 17.77 18.52 17.73 18.23 3,800,585 +0.55(+3.09%)
Mar 07, 2022 17.97 17.99 17.60 17.68 2,889,278 -0.35(-1.95%)
Mar 04, 2022 17.93 18.13 17.89 18.04 1,709,389 -0.13(-0.70%)
Mar 03, 2022 18.20 18.46 18.06 18.16 2,053,944 +0.00(+0.00%)
Mar 02, 2022 17.89 18.18 17.72 18.16 1,568,851 +0.34(+1.92%)
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.