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 (%)
Aug 31, 2010 17.46 17.56 17.31 17.46 40,155 +0.08(+0.43%)
Aug 30, 2010 17.56 17.70 17.37 17.38 6,177,265 -0.40(-2.24%)
Aug 27, 2010 17.41 17.86 17.31 17.78 10,167,207 +0.21(+1.22%)
Aug 26, 2010 17.56 17.76 17.36 17.56 265 +0.00(+0.00%)
Aug 25, 2010 17.50 17.65 17.30 17.56 20,637,302 -0.19(-1.06%)
Aug 24, 2010 18.09 18.27 17.75 17.75 11,423,822 -0.64(-3.50%)
Aug 23, 2010 18.53 18.64 18.40 18.40 5,594,407 -0.26(-1.37%)
Aug 20, 2010 18.47 18.65 18.38 18.65 4,723,667 +0.06(+0.30%)
Aug 19, 2010 18.76 18.77 18.40 18.60 1,164 -0.20(-1.08%)
Aug 18, 2010 19.03 19.07 18.78 18.80 2,244 -0.14(-0.71%)
Aug 17, 2010 18.92 19.09 18.92 18.93 3,949 +0.16(+0.86%)
Aug 16, 2010 18.11 18.80 18.10 18.77 5,476,177 +0.15(+0.79%)
Aug 13, 2010 18.63 18.71 18.43 18.63 6,670,653 +0.20(+1.06%)
Aug 12, 2010 18.18 18.53 18.13 18.43 6,531,808 +0.02(+0.10%)
Aug 11, 2010 18.70 18.70 18.38 18.41 4,449 -0.49(-2.61%)
Aug 10, 2010 18.90 19.08 18.82 18.90 797 -0.25(-1.32%)
Aug 09, 2010 19.22 19.28 19.08 19.16 4,185,262 +0.05(+0.24%)
Aug 06, 2010 19.11 19.25 18.95 19.11 6,808,147 -0.20(-1.01%)
Aug 05, 2010 19.18 19.40 19.18 19.31 6,481,726 -0.06(-0.33%)
Aug 04, 2010 19.22 19.44 19.17 19.37 4,879 +0.14(+0.74%)
Aug 03, 2010 18.91 19.23 18.84 19.23 10,038 +0.05(+0.24%)
Aug 02, 2010 19.00 19.24 18.88 19.18 8,828,679 +0.53(+2.82%)
Jul 30, 2010 18.66 18.86 18.61 18.66 10,527,776 -0.27(-1.43%)
Jul 29, 2010 19.28 19.33 18.87 18.93 9,179 -0.17(-0.91%)
Jul 28, 2010 19.03 19.27 18.95 19.10 8,709,234 -0.10(-0.51%)
Jul 27, 2010 19.43 19.51 19.09 19.20 6,598,961 -0.18(-0.93%)
Jul 26, 2010 19.21 19.43 19.13 19.38 6,625,793 +0.14(+0.70%)
Jul 23, 2010 19.13 19.25 18.78 19.24 10,362,876 -0.03(-0.14%)
Jul 22, 2010 18.61 19.29 18.61 19.27 15,684 +0.86(+4.70%)
Jul 21, 2010 18.76 18.80 18.22 18.40 8,086,561 -0.02(-0.12%)
Jul 20, 2010 17.93 18.44 17.81 18.43 10,408 +0.38(+2.10%)
Jul 19, 2010 18.09 18.15 17.98 18.05 6,781,875 +0.09(+0.50%)
Jul 16, 2010 17.96 18.49 17.96 17.96 8,389,250 -0.55(-2.97%)
Jul 15, 2010 18.46 18.72 18.39 18.51 6,061,330 -0.13(-0.70%)
Jul 14, 2010 18.43 18.68 18.43 18.64 5,193 +0.06(+0.34%)
Jul 13, 2010 18.35 18.63 18.35 18.57 4,047 +0.29(+1.59%)
Jul 12, 2010 18.47 18.54 18.14 18.28 8,135,288 -0.19(-1.04%)
Jul 09, 2010 18.48 18.62 18.38 18.48 6,284,849 +0.00(+0.00%)
Jul 08, 2010 18.69 18.72 18.32 18.48 15,343 -0.10(-0.56%)
Jul 07, 2010 18.08 18.60 18.03 18.58 12,145,963 +0.52(+2.86%)
Jul 06, 2010 18.21 18.42 17.93 18.06 8,429,943 +0.21(+1.15%)
Jul 02, 2010 17.86 17.96 17.68 17.86 6,299,362 +0.00(+0.02%)
Jul 01, 2010 17.93 17.93 17.30 17.86 14,476,560 +0.09(+0.48%)
Jun 30, 2010 18.11 18.42 17.74 17.77 1,555 -0.24(-1.33%)
Jun 29, 2010 18.72 18.72 17.99 18.01 7,142 -1.15(-6.00%)
Jun 25, 2010 19.16 19.21 18.75 19.16 8,985,041 +0.35(+1.85%)
Jun 24, 2010 18.99 19.07 18.70 18.81 5,030 -0.30(-1.59%)
Jun 23, 2010 18.67 19.18 18.62 19.11 15,672,703 +0.37(+1.96%)
Jun 22, 2010 18.94 19.16 18.70 18.75 2,860 -0.24(-1.28%)
Jun 21, 2010 19.16 19.34 18.93 18.99 6,841,741 +0.06(+0.32%)
Jun 18, 2010 18.93 19.15 18.87 18.93 7,881,071 -0.06(-0.33%)
Jun 17, 2010 18.83 19.05 18.83 18.99 3,862 +0.07(+0.38%)
Jun 16, 2010 18.63 18.96 18.61 18.92 8,264,242 +0.11(+0.58%)
Jun 15, 2010 18.48 18.84 18.46 18.81 12,445,212 +0.54(+2.97%)
Jun 14, 2010 18.66 18.66 18.21 18.27 8,328,055 -0.10(-0.57%)
Jun 11, 2010 18.31 18.76 18.20 18.38 14,910,396 -0.08(-0.45%)
Jun 10, 2010 18.30 18.49 18.30 18.46 370,729 +0.42(+2.32%)
Jun 09, 2010 18.11 18.37 17.96 18.04 11,370,561 -0.05(-0.27%)
Jun 08, 2010 17.87 18.13 17.79 18.09 12,791,656 +0.34(+1.90%)
Jun 07, 2010 17.76 17.98 17.68 17.75 9,692,886 -0.01(-0.04%)
Jun 04, 2010 17.76 18.11 17.68 17.76 8,327,895 -0.40(-2.18%)
Jun 03, 2010 18.37 18.52 17.96 18.15 7,476,114 -0.05(-0.29%)
Jun 02, 2010 17.83 18.21 17.83 18.21 9,016 +0.43(+2.44%)
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.