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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.57 11.61 11.07 11.13 2,740,384 -0.51(-4.40%)
Aug 28, 2020 11.28 11.72 11.24 11.64 4,576,874 +0.44(+3.92%)
Aug 27, 2020 11.43 11.46 11.17 11.20 1,864,673 -0.22(-1.92%)
Aug 26, 2020 11.47 11.47 11.21 11.42 2,000,382 -0.05(-0.48%)
Aug 25, 2020 11.57 11.59 11.43 11.47 1,982,515 -0.08(-0.71%)
Aug 24, 2020 11.68 11.73 11.53 11.55 1,717,048 -0.04(-0.32%)
Aug 21, 2020 11.56 11.63 11.51 11.59 2,495,840 +0.01(+0.08%)
Aug 20, 2020 11.64 11.64 11.50 11.58 3,372,876 -0.16(-1.40%)
Aug 19, 2020 11.77 11.93 11.73 11.75 1,740,026 -0.06(-0.54%)
Aug 18, 2020 11.94 11.99 11.77 11.81 1,428,502 -0.06(-0.54%)
Aug 17, 2020 11.98 12.00 11.77 11.88 1,291,007 -0.03(-0.23%)
Aug 14, 2020 11.77 11.98 11.66 11.90 1,510,784 +0.08(+0.70%)
Aug 13, 2020 11.86 11.96 11.76 11.82 1,674,298 -0.09(-0.77%)
Aug 12, 2020 11.88 12.08 11.87 11.91 2,639,566 +0.16(+1.32%)
Aug 11, 2020 11.66 11.89 11.63 11.76 3,430,339 +0.24(+2.06%)
Aug 10, 2020 11.67 11.74 11.45 11.52 1,593,045 -0.09(-0.79%)
Aug 07, 2020 11.58 11.66 11.43 11.61 1,358,185 -0.03(-0.24%)
Aug 06, 2020 11.39 11.65 11.39 11.64 1,429,845 +0.17(+1.52%)
Aug 05, 2020 11.53 11.74 11.45 11.46 1,859,098 +0.11(+0.97%)
Aug 04, 2020 11.50 11.55 11.33 11.35 3,267,648 -0.15(-1.27%)
Aug 03, 2020 11.55 11.61 11.37 11.50 1,516,403 -0.05(-0.48%)
Jul 31, 2020 11.68 11.74 11.44 11.55 2,299,704 -0.21(-1.79%)
Jul 30, 2020 11.79 11.88 11.67 11.77 1,805,760 -0.20(-1.68%)
Jul 29, 2020 12.12 12.12 11.93 11.97 2,715,128 -0.11(-0.91%)
Jul 28, 2020 12.11 12.17 12.01 12.08 1,993,991 -0.06(-0.53%)
Jul 27, 2020 12.08 12.18 11.97 12.14 1,761,663 +0.12(+0.99%)
Jul 24, 2020 12.30 12.31 12.01 12.02 3,037,320 -0.30(-2.45%)
Jul 23, 2020 12.44 12.44 12.32 12.32 6,545,183 -0.17(-1.39%)
Jul 22, 2020 12.43 12.51 12.36 12.50 3,351,429 +0.08(+0.66%)
Jul 21, 2020 12.23 12.46 12.19 12.41 5,546,701 +0.34(+2.80%)
Jul 20, 2020 11.75 12.09 11.70 12.08 4,416,905 +0.41(+3.53%)
Jul 17, 2020 11.98 11.98 11.57 11.66 1,497,329 -0.29(-2.45%)
Jul 16, 2020 11.98 12.06 11.84 11.96 2,613,440 -0.06(-0.53%)
Jul 15, 2020 11.50 12.06 11.50 12.02 5,148,813 +0.78(+6.91%)
Jul 14, 2020 11.12 11.40 10.95 11.24 4,510,040 +0.05(+0.41%)
Jul 13, 2020 11.42 11.55 11.19 11.20 2,901,086 -0.15(-1.29%)
Jul 10, 2020 11.19 11.35 11.18 11.34 2,616,060 +0.10(+0.89%)
Jul 09, 2020 11.72 11.72 11.23 11.24 2,672,598 -0.42(-3.60%)
Jul 08, 2020 11.77 11.81 11.51 11.66 2,850,826 -0.05(-0.39%)
Jul 07, 2020 12.09 12.19 11.69 11.71 2,953,727 -0.58(-4.69%)
Jul 06, 2020 12.24 12.29 12.13 12.29 2,533,893 +0.36(+2.99%)
Jul 02, 2020 11.82 12.16 11.82 11.93 2,414,563 +0.27(+2.27%)
Jul 01, 2020 11.67 11.91 11.64 11.66 1,921,321 +0.06(+0.55%)
Jun 30, 2020 11.73 11.75 11.55 11.60 2,352,532 -0.14(-1.17%)
Jun 29, 2020 11.64 11.76 11.50 11.74 1,948,186 +0.20(+1.74%)
Jun 26, 2020 11.77 11.81 11.49 11.54 2,264,371 -0.40(-3.37%)
Jun 25, 2020 11.98 12.00 11.79 11.94 1,428,264 -0.05(-0.38%)
Jun 24, 2020 12.10 12.17 11.98 11.98 1,631,837 -0.25(-2.02%)
Jun 23, 2020 12.42 12.49 12.21 12.23 1,683,218 -0.05(-0.37%)
Jun 22, 2020 12.19 12.39 12.15 12.28 1,887,239 +0.05(+0.37%)
Jun 19, 2020 12.08 12.38 11.99 12.23 5,094,179 +0.41(+3.48%)
Jun 18, 2020 11.89 12.02 11.78 11.82 3,736,624 -0.26(-2.12%)
Jun 17, 2020 12.36 12.40 11.96 12.08 3,524,026 -0.24(-1.95%)
Jun 16, 2020 12.85 12.85 12.22 12.32 3,044,199 -0.09(-0.73%)
Jun 15, 2020 12.10 12.47 12.05 12.41 2,267,918 -0.07(-0.58%)
Jun 12, 2020 12.08 12.54 11.97 12.48 4,008,398 +0.74(+6.31%)
Jun 11, 2020 12.31 12.44 11.67 11.74 3,086,567 -1.08(-8.45%)
Jun 10, 2020 12.91 13.01 12.71 12.82 3,940,233 -0.14(-1.04%)
Jun 09, 2020 12.96 13.19 12.84 12.96 4,484,366 -0.33(-2.45%)
Jun 08, 2020 13.26 13.34 12.96 13.28 2,381,153 +0.19(+1.45%)
Jun 05, 2020 12.88 13.19 12.79 13.09 2,081,115 +0.56(+4.47%)
Jun 04, 2020 12.73 12.73 12.34 12.53 2,488,774 -0.06(-0.50%)
Jun 03, 2020 12.70 12.95 12.47 12.60 2,536,265 +0.08(+0.65%)
Jun 02, 2020 12.59 12.82 12.38 12.51 3,852,707 +0.17(+1.39%)
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.