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 (%)
Jul 29, 2022 18.59 18.67 18.47 18.49 1,910,078 -0.02(-0.11%)
Jul 28, 2022 17.85 18.61 17.85 18.50 2,138,776 +0.59(+3.27%)
Jul 27, 2022 17.84 18.04 17.50 17.92 1,650,279 +0.00(+0.00%)
Jul 26, 2022 17.92 18.09 17.88 17.92 1,184,593 -0.16(-0.86%)
Jul 25, 2022 18.31 18.46 18.06 18.07 1,644,460 -0.17(-0.91%)
Jul 22, 2022 18.05 18.32 18.01 18.24 1,363,542 +0.17(+0.92%)
Jul 21, 2022 18.01 18.09 17.75 18.07 1,445,802 +0.07(+0.38%)
Jul 20, 2022 18.61 18.62 17.98 18.01 1,698,579 -0.53(-2.85%)
Jul 19, 2022 18.49 18.58 18.27 18.53 1,667,031 +0.20(+1.06%)
Jul 18, 2022 18.42 18.60 18.25 18.34 1,154,716 +0.09(+0.48%)
Jul 15, 2022 18.03 18.34 17.92 18.25 3,358,634 +0.25(+1.41%)
Jul 14, 2022 18.44 18.50 17.93 18.00 2,653,616 -0.64(-3.46%)
Jul 13, 2022 19.14 19.24 18.20 18.64 3,920,136 -0.76(-3.93%)
Jul 12, 2022 19.23 19.42 19.10 19.40 2,101,256 +0.14(+0.71%)
Jul 11, 2022 19.13 19.39 19.04 19.27 1,152,130 +0.01(+0.05%)
Jul 08, 2022 19.07 19.39 19.04 19.26 1,416,129 +0.12(+0.61%)
Jul 07, 2022 19.80 19.94 19.10 19.14 7,086,011 -0.60(-3.02%)
Jul 06, 2022 19.69 19.83 19.49 19.73 1,227,543 +0.06(+0.30%)
Jul 05, 2022 19.64 19.80 19.32 19.68 1,437,668 -0.36(-1.80%)
Jul 01, 2022 19.95 20.07 19.59 20.04 1,400,662 +0.09(+0.44%)
Jun 30, 2022 19.65 20.12 19.58 19.95 1,947,876 +0.13(+0.64%)
Jun 29, 2022 19.79 20.11 19.67 19.82 1,357,299 -0.07(-0.34%)
Jun 28, 2022 20.01 20.15 19.84 19.89 1,578,771 +0.00(+0.00%)
Jun 27, 2022 19.96 20.15 19.80 19.89 1,606,162 -0.16(-0.78%)
Jun 24, 2022 19.21 20.13 19.12 20.05 2,935,909 +0.96(+5.01%)
Jun 23, 2022 19.30 19.39 19.07 19.09 1,250,807 -0.05(-0.25%)
Jun 22, 2022 19.05 19.31 19.01 19.14 1,271,084 -0.13(-0.66%)
Jun 21, 2022 18.99 19.45 18.99 19.27 1,437,885 +0.34(+1.81%)
Jun 17, 2022 18.80 19.15 18.70 18.92 2,985,273 +0.13(+0.68%)
Jun 16, 2022 18.56 18.87 18.44 18.80 3,321,946 -0.21(-1.08%)
Jun 15, 2022 18.97 19.25 18.68 19.00 2,543,005 +0.19(+0.99%)
Jun 14, 2022 18.62 18.88 18.55 18.82 2,678,167 +0.14(+0.73%)
Jun 13, 2022 18.63 18.85 18.52 18.68 2,744,607 -0.30(-1.59%)
Jun 10, 2022 18.91 19.17 18.81 18.98 1,568,922 -0.25(-1.32%)
Jun 09, 2022 19.43 19.59 19.23 19.24 1,674,564 -0.34(-1.75%)
Jun 08, 2022 19.68 19.78 19.45 19.58 1,246,099 -0.20(-0.99%)
Jun 07, 2022 19.83 19.90 19.34 19.77 1,927,800 -0.14(-0.69%)
Jun 06, 2022 20.45 20.49 19.85 19.91 1,682,581 -0.44(-2.16%)
Jun 03, 2022 20.56 20.67 20.18 20.35 1,736,618 -0.26(-1.28%)
Jun 02, 2022 20.78 20.88 20.36 20.61 2,367,364 -0.14(-0.66%)
Jun 01, 2022 20.87 20.89 20.60 20.75 1,958,270 -0.09(-0.42%)
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%)
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.