Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.19 13.20 12.86 13.08 9,231,442 -0.15(-1.16%)
Jul 28, 2006 12.98 13.34 12.90 13.24 12,844,269 +0.26(+2.00%)
Jul 27, 2006 13.16 13.25 12.90 12.98 26,927,456 +0.49(+3.89%)
Jul 26, 2006 12.93 12.93 12.44 12.49 18,708,480 -0.42(-3.26%)
Jul 25, 2006 12.94 12.96 12.62 12.91 16,483,350 +0.10(+0.74%)
Jul 24, 2006 12.44 12.85 12.44 12.82 12,549,991 +0.55(+4.47%)
Jul 21, 2006 12.44 12.46 12.14 12.27 10,136,973 -0.26(-2.10%)
Jul 20, 2006 12.90 13.04 12.53 12.53 10,149,827 -0.37(-2.86%)
Jul 19, 2006 12.07 12.90 12.07 12.90 16,424,003 +0.83(+6.91%)
Jul 18, 2006 11.58 12.12 11.58 12.07 11,070,948 +0.49(+4.27%)
Jul 17, 2006 11.37 11.64 11.35 11.57 6,627,253 +0.13(+1.15%)
Jul 14, 2006 11.70 11.82 11.40 11.44 12,214,144 -0.26(-2.22%)
Jul 13, 2006 12.07 12.07 11.70 11.70 14,758,438 -0.45(-3.67%)
Jul 12, 2006 12.50 12.55 12.07 12.15 9,067,347 -0.30(-2.41%)
Jul 11, 2006 12.41 12.46 12.08 12.45 10,275,634 +0.03(+0.21%)
Jul 10, 2006 12.80 12.85 12.39 12.42 10,492,239 -0.30(-2.39%)
Jul 07, 2006 13.02 13.02 12.69 12.72 8,375,686 -0.29(-2.25%)
Jul 06, 2006 12.93 13.11 12.85 13.02 10,985,345 +0.60(+4.86%)
Jul 05, 2006 12.76 12.80 12.36 12.41 16,096,360 -0.50(-3.91%)
Jul 03, 2006 12.53 13.08 12.53 12.92 11,937,643 +0.76(+6.22%)
Jun 30, 2006 12.38 12.46 12.08 12.16 13,582,423 -0.03(-0.27%)
Jun 29, 2006 11.62 12.34 11.56 12.19 19,208,696 +0.69(+5.97%)
Jun 28, 2006 11.62 11.70 11.27 11.51 15,159,103 +0.07(+0.64%)
Jun 27, 2006 11.62 11.86 11.38 11.43 11,514,825 -0.36(-3.07%)
Jun 26, 2006 11.92 12.04 11.76 11.80 6,115,823 -0.19(-1.62%)
Jun 23, 2006 11.61 12.13 11.55 11.99 10,758,620 +0.18(+1.49%)
Jun 22, 2006 11.66 11.82 11.57 11.81 14,140,620 +0.11(+0.94%)
Jun 21, 2006 11.04 11.77 10.99 11.70 18,060,304 +0.57(+5.09%)
Jun 20, 2006 10.82 11.14 10.67 11.14 19,293,206 +0.43(+4.03%)
Jun 19, 2006 11.15 11.24 10.66 10.71 13,409,850 -0.35(-3.21%)
Jun 16, 2006 10.88 11.24 10.77 11.06 17,138,910 -0.07(-0.62%)
Jun 15, 2006 10.41 11.21 10.41 11.13 34,453,676 +0.97(+9.50%)
Jun 14, 2006 10.13 10.62 9.828 10.16 23,983,862 -0.14(-1.31%)
Jun 13, 2006 10.49 10.78 10.14 10.30 31,239,326 -0.29(-2.73%)
Jun 12, 2006 11.21 11.21 10.48 10.59 23,925,062 -0.48(-4.30%)
Jun 09, 2006 11.85 11.87 11.06 11.06 16,271,668 -0.55(-4.75%)
Jun 08, 2006 11.33 11.65 10.97 11.62 23,188,002 +0.09(+0.79%)
Jun 07, 2006 11.93 11.99 11.52 11.53 15,229,938 -0.33(-2.78%)
Jun 06, 2006 11.85 11.94 11.56 11.85 18,807,210 -0.18(-1.46%)
Jun 05, 2006 12.70 12.72 11.96 12.03 13,100,530 -0.61(-4.86%)
Jun 02, 2006 12.72 12.79 12.44 12.64 18,452,764 +0.28(+2.25%)
Jun 01, 2006 11.97 12.37 11.85 12.37 13,719,442 +0.42(+3.55%)
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%)
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.