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 (%)
Sep 28, 2018 14.11 14.18 13.86 14.01 3,007,428 -0.17(-1.17%)
Sep 27, 2018 14.30 14.43 14.10 14.18 1,830,426 -0.06(-0.43%)
Sep 26, 2018 14.32 14.43 14.23 14.24 2,058,641 -0.01(-0.06%)
Sep 25, 2018 14.26 14.36 14.20 14.25 1,703,945 -0.01(-0.06%)
Sep 24, 2018 14.40 14.40 14.19 14.26 1,374,626 -0.14(-0.97%)
Sep 21, 2018 14.47 14.49 14.27 14.40 1,925,634 -0.05(-0.36%)
Sep 20, 2018 14.49 14.53 14.40 14.45 1,289,284 +0.01(+0.06%)
Sep 19, 2018 14.54 14.54 14.22 14.44 2,876,633 -0.05(-0.36%)
Sep 18, 2018 14.40 14.57 14.37 14.49 2,151,137 +0.09(+0.61%)
Sep 17, 2018 14.34 14.45 14.27 14.40 2,672,676 -0.01(-0.06%)
Sep 14, 2018 14.88 14.89 14.24 14.41 4,435,951 -0.46(-3.11%)
Sep 13, 2018 14.74 14.90 14.60 14.88 3,915,838 +0.17(+1.19%)
Sep 12, 2018 14.13 14.75 14.11 14.70 5,251,702 +0.57(+4.01%)
Sep 11, 2018 14.04 14.17 13.98 14.13 3,776,805 -0.05(-0.37%)
Sep 10, 2018 14.19 14.21 14.03 14.19 2,504,494 +0.03(+0.25%)
Sep 07, 2018 13.95 14.18 13.73 14.15 2,278,782 +0.12(+0.87%)
Sep 06, 2018 13.85 14.13 13.78 14.03 1,777,408 +0.24(+1.77%)
Sep 05, 2018 14.03 14.10 13.73 13.78 2,912,924 -0.38(-2.65%)
Sep 04, 2018 14.37 14.43 14.04 14.16 2,021,818 -0.47(-3.22%)
Aug 31, 2018 14.63 14.63 14.63 0 -0.10(-0.71%)
Aug 30, 2018 15.01 15.07 14.68 14.74 1,926,337 -0.44(-2.88%)
Aug 29, 2018 14.89 15.23 14.84 15.17 1,222,183 +0.21(+1.40%)
Aug 28, 2018 15.19 15.22 14.91 14.96 1,822,370 -0.18(-1.21%)
Aug 27, 2018 14.93 15.32 14.93 15.15 1,462,091 +0.28(+1.88%)
Aug 24, 2018 14.80 15.08 14.75 14.87 2,369,791 +0.17(+1.19%)
Aug 23, 2018 15.18 15.25 14.68 14.69 2,806,595 -0.57(-3.72%)
Aug 22, 2018 15.14 15.38 15.05 15.26 2,204,436 +0.15(+0.98%)
Aug 21, 2018 14.66 15.21 14.66 15.11 2,802,307 +0.48(+3.28%)
Aug 20, 2018 14.53 14.68 14.49 14.63 1,136,556 +0.13(+0.90%)
Aug 17, 2018 14.24 14.55 14.16 14.50 1,782,701 +0.22(+1.53%)
Aug 16, 2018 14.43 14.52 14.28 14.28 1,605,042 -0.03(-0.24%)
Aug 15, 2018 14.45 14.49 14.22 14.32 1,900,524 -0.31(-2.15%)
Aug 14, 2018 14.47 14.69 14.47 14.63 1,689,873 +0.27(+1.88%)
Aug 13, 2018 14.40 14.48 14.25 14.36 2,080,380 -0.08(-0.54%)
Aug 10, 2018 14.63 14.65 14.33 14.44 2,742,424 -0.41(-2.76%)
Aug 09, 2018 15.27 15.33 14.85 14.85 4,268,629 -0.46(-3.02%)
Aug 08, 2018 15.19 15.39 15.16 15.31 1,872,678 +0.07(+0.46%)
Aug 07, 2018 14.85 15.27 14.85 15.24 4,737,701 +0.43(+2.89%)
Aug 06, 2018 14.77 14.85 14.71 14.81 1,118,525 +0.04(+0.30%)
Aug 03, 2018 14.60 14.86 14.60 14.77 872,037 +0.12(+0.83%)
Aug 02, 2018 14.67 14.73 14.60 14.65 1,763,051 -0.15(-1.00%)
Aug 01, 2018 14.94 15.00 14.78 14.80 2,165,841 -0.13(-0.88%)
Jul 31, 2018 14.87 15.10 14.77 14.93 3,370,737 -0.05(-0.35%)
Jul 30, 2018 14.90 15.22 14.83 14.98 3,086,904 +0.16(+1.06%)
Jul 27, 2018 14.87 15.01 14.60 14.82 2,808,446 -0.01(-0.06%)
Jul 26, 2018 14.88 15.03 14.81 14.83 3,141,822 -0.11(-0.76%)
Jul 25, 2018 14.90 15.06 14.82 14.94 2,646,028 +0.17(+1.18%)
Jul 24, 2018 14.68 14.90 14.62 14.77 4,385,778 +0.12(+0.83%)
Jul 23, 2018 14.55 14.68 14.47 14.65 2,972,122 +0.05(+0.36%)
Jul 20, 2018 14.96 14.96 14.51 14.60 3,722,965 -0.11(-0.77%)
Jul 19, 2018 15.05 15.15 14.70 14.71 4,692,562 -0.49(-3.21%)
Jul 18, 2018 15.07 15.43 15.01 15.20 3,381,792 +0.02(+0.11%)
Jul 17, 2018 15.38 15.42 15.17 15.18 3,687,100 -0.30(-1.92%)
Jul 16, 2018 15.29 15.49 15.29 15.48 1,991,953 +0.15(+0.97%)
Jul 13, 2018 15.36 15.50 15.31 15.33 2,134,381 -0.15(-0.96%)
Jul 12, 2018 15.70 15.70 15.35 15.48 2,974,259 -0.03(-0.17%)
Jul 11, 2018 15.39 15.56 15.21 15.50 2,808,727 -0.03(-0.22%)
Jul 10, 2018 15.44 15.62 15.41 15.54 4,999,220 -0.00(-0.00%)
Jul 09, 2018 15.27 15.65 15.18 15.54 4,633,595 +0.29(+1.87%)
Jul 06, 2018 14.86 15.42 14.86 15.25 3,296,046 +0.28(+1.85%)
Jul 05, 2018 14.35 15.01 14.29 14.98 4,699,288 +0.75(+5.29%)
Jul 03, 2018 14.22 14.22 14.22 0 +0.22(+1.54%)
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.