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 (%)
Sep 30, 2016 9.678 9.736 9.577 9.586 3,405,488 -0.04(-0.44%)
Sep 29, 2016 9.753 9.904 9.611 9.628 4,571,092 -0.13(-1.37%)
Sep 28, 2016 9.560 9.778 9.527 9.762 3,860,613 +0.23(+2.46%)
Sep 27, 2016 9.544 9.560 9.393 9.527 4,183,501 +0.12(+1.25%)
Sep 26, 2016 9.560 9.678 9.410 9.410 3,063,148 -0.28(-2.85%)
Sep 23, 2016 9.753 9.762 9.628 9.686 3,250,516 -0.15(-1.53%)
Sep 22, 2016 9.678 9.854 9.636 9.837 6,124,350 +0.25(+2.62%)
Sep 21, 2016 9.351 9.594 9.295 9.586 6,191,883 +0.26(+2.79%)
Sep 20, 2016 9.376 9.418 9.301 9.326 3,484,503 +0.00(+0.00%)
Sep 19, 2016 9.477 9.493 9.318 9.326 3,513,221 -0.06(-0.62%)
Sep 16, 2016 9.602 9.602 9.385 9.385 5,196,418 -0.29(-3.03%)
Sep 15, 2016 9.678 9.862 9.644 9.678 3,794,063 -0.03(-0.26%)
Sep 14, 2016 9.778 9.908 9.678 9.703 8,180,403 -0.13(-1.36%)
Sep 13, 2016 9.686 9.854 9.602 9.837 9,469,219 -0.07(-0.68%)
Sep 12, 2016 9.527 9.929 9.527 9.904 7,422,622 +0.23(+2.43%)
Sep 09, 2016 9.728 9.871 9.669 9.669 6,279,770 -0.25(-2.53%)
Sep 08, 2016 9.912 9.971 9.795 9.921 4,442,134 +0.01(+0.08%)
Sep 07, 2016 9.988 10.03 9.845 9.912 3,380,691 -0.08(-0.84%)
Sep 06, 2016 9.938 10.05 9.904 9.996 3,085,360 +0.10(+1.02%)
Sep 02, 2016 10.00 9.896 9.896 9.896 2,981,243 -0.01(-0.08%)
Sep 01, 2016 10.00 10.01 9.778 9.904 3,698,709 -0.13(-1.25%)
Aug 31, 2016 9.938 10.06 9.795 10.03 5,473,451 +0.03(+0.34%)
Aug 30, 2016 10.00 10.09 9.904 9.996 3,942,915 -0.05(-0.50%)
Aug 29, 2016 9.904 10.09 9.904 10.05 3,412,652 +0.13(+1.27%)
Aug 26, 2016 10.11 10.29 9.820 9.921 7,533,468 -0.15(-1.50%)
Aug 25, 2016 9.837 10.11 9.837 10.07 3,999,751 +0.20(+2.04%)
Aug 24, 2016 9.854 9.946 9.778 9.871 4,336,381 -0.01(-0.08%)
Aug 23, 2016 10.06 10.15 9.871 9.879 7,578,740 -0.15(-1.50%)
Aug 22, 2016 10.09 10.12 9.996 10.03 5,059,650 -0.12(-1.16%)
Aug 19, 2016 10.11 10.21 10.08 10.15 6,147,469 -0.07(-0.66%)
Aug 18, 2016 10.33 10.33 10.12 10.21 11,416,439 -0.04(-0.41%)
Aug 17, 2016 10.18 10.31 10.11 10.26 4,216,143 +0.01(+0.08%)
Aug 16, 2016 10.29 10.42 10.17 10.25 4,238,150 +0.00(+0.00%)
Aug 15, 2016 10.16 10.34 10.16 10.25 3,627,328 +0.16(+1.58%)
Aug 12, 2016 10.33 10.36 10.07 10.09 6,829,330 -0.22(-2.11%)
Aug 11, 2016 10.15 10.36 10.15 10.31 7,564,565 +0.19(+1.91%)
Aug 10, 2016 10.10 10.24 10.04 10.11 4,001,634 +0.03(+0.33%)
Aug 09, 2016 9.795 10.11 9.795 10.08 5,244,997 +0.29(+3.00%)
Aug 08, 2016 9.695 9.812 9.636 9.787 3,795,108 +0.16(+1.65%)
Aug 05, 2016 9.560 9.661 9.468 9.628 4,943,300 +0.08(+0.88%)
Aug 04, 2016 9.678 9.686 9.468 9.544 2,465,492 -0.08(-0.87%)
Aug 03, 2016 9.619 9.661 9.544 9.628 2,975,675 -0.03(-0.35%)
Aug 02, 2016 9.745 9.745 9.527 9.661 4,095,354 -0.02(-0.17%)
Aug 01, 2016 9.669 9.728 9.552 9.678 4,063,573 +0.02(+0.17%)
Jul 29, 2016 9.426 9.678 9.234 9.661 16,854,616 -0.18(-1.87%)
Jul 28, 2016 10.11 10.16 9.711 9.845 10,257,736 -0.28(-2.81%)
Jul 27, 2016 10.36 10.45 10.03 10.13 5,580,171 -0.21(-2.03%)
Jul 26, 2016 10.34 10.44 10.29 10.34 4,545,327 -0.02(-0.16%)
Jul 25, 2016 10.47 10.57 10.27 10.36 3,521,735 -0.18(-1.67%)
Jul 22, 2016 10.71 10.76 10.48 10.53 3,921,844 -0.18(-1.64%)
Jul 21, 2016 10.68 10.83 10.64 10.71 4,082,600 -0.02(-0.16%)
Jul 20, 2016 10.45 10.75 10.44 10.73 5,351,231 +0.18(+1.67%)
Jul 19, 2016 10.52 10.57 10.47 10.55 2,924,682 -0.07(-0.62%)
Jul 18, 2016 10.29 10.63 10.28 10.62 3,527,868 +0.28(+2.73%)
Jul 15, 2016 10.40 10.54 10.31 10.33 2,531,738 -0.12(-1.19%)
Jul 14, 2016 10.33 10.51 10.31 10.46 3,753,942 +0.23(+2.27%)
Jul 13, 2016 10.33 10.36 10.17 10.23 2,366,636 -0.04(-0.40%)
Jul 12, 2016 10.28 10.51 10.26 10.27 3,921,446 +0.09(+0.90%)
Jul 11, 2016 10.28 10.35 10.15 10.18 2,551,963 -0.01(-0.08%)
Jul 08, 2016 10.02 10.19 9.845 10.18 5,305,850 +0.34(+3.45%)
Jul 07, 2016 10.04 10.12 9.808 9.845 3,941,495 -0.15(-1.49%)
Jul 06, 2016 9.969 10.04 9.779 9.994 3,535,358 -0.09(-0.90%)
Jul 05, 2016 10.18 10.30 9.994 10.09 3,814,609 -0.22(-2.17%)
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.