Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.98 -0.33 (-1.80%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.009 8.376 8.009 8.327 16,227,689 +0.47(+6.00%)
Jul 28, 2005 7.714 8.062 7.714 7.856 13,697,810 +0.16(+2.04%)
Jul 27, 2005 7.792 7.818 7.695 7.699 11,524,530 -0.07(-0.87%)
Jul 26, 2005 7.800 7.882 7.736 7.766 7,662,347 +0.01(+0.10%)
Jul 25, 2005 8.024 8.032 7.673 7.759 8,947,069 -0.22(-2.81%)
Jul 22, 2005 7.987 8.028 7.904 7.983 4,985,712 +0.08(+0.99%)
Jul 21, 2005 7.994 8.080 7.845 7.904 5,918,645 +5.24(+196.68%)
Jul 20, 2005 2.620 2.668 2.609 2.664 8,470,177 +0.03(+0.99%)
Jul 19, 2005 2.565 2.645 2.565 2.638 8,812,609 +0.08(+3.05%)
Jul 18, 2005 2.567 2.570 2.549 2.560 3,912,705 -0.01(-0.50%)
Jul 15, 2005 2.604 2.604 2.569 2.573 7,576,806 -0.03(-1.21%)
Jul 14, 2005 2.579 2.618 2.575 2.604 7,252,017 +0.03(+1.05%)
Jul 13, 2005 2.552 2.597 2.549 2.577 6,782,075 +0.03(+1.13%)
Jul 12, 2005 2.520 2.556 2.503 2.549 5,957,673 +0.04(+1.51%)
Jul 11, 2005 2.515 2.564 2.498 2.511 7,122,903 -0.00(-0.15%)
Jul 08, 2005 2.538 2.540 2.485 2.515 10,965,037 -0.02(-0.92%)
Jul 07, 2005 2.488 2.541 2.479 2.538 9,069,232 +0.02(+0.89%)
Jul 06, 2005 2.502 2.531 2.498 2.516 8,439,703 +0.02(+0.73%)
Jul 05, 2005 2.467 2.505 2.451 2.497 8,649,813 +0.02(+0.89%)
Jul 01, 2005 2.472 2.496 2.467 2.475 7,372,309 -0.00(-0.10%)
Jun 30, 2005 2.496 2.497 2.458 2.478 7,380,329 -0.01(-0.48%)
Jun 29, 2005 2.483 2.500 2.469 2.490 5,699,445 +0.01(+0.28%)
Jun 28, 2005 2.513 2.546 2.476 2.483 13,088,596 -0.00(-0.20%)
Jun 27, 2005 2.425 2.498 2.425 2.488 12,281,836 +0.05(+2.06%)
Jun 24, 2005 2.422 2.454 2.422 2.437 6,662,585 +0.00(+0.02%)
Jun 23, 2005 2.457 2.465 2.427 2.437 11,584,943 -0.03(-1.13%)
Jun 22, 2005 2.519 2.519 2.462 2.465 14,010,837 -0.04(-1.53%)
Jun 21, 2005 2.508 2.538 2.499 2.503 11,010,748 -0.04(-1.54%)
Jun 20, 2005 2.512 2.555 2.486 2.542 11,700,424 +0.02(+0.87%)
Jun 17, 2005 2.492 2.529 2.480 2.520 11,266,570 +0.04(+1.47%)
Jun 16, 2005 2.491 2.513 2.467 2.484 9,313,024 -0.01(-0.27%)
Jun 15, 2005 2.454 2.504 2.451 2.490 13,889,742 +0.04(+1.46%)
Jun 14, 2005 2.378 2.454 2.378 2.454 9,689,138 +0.07(+3.05%)
Jun 13, 2005 2.338 2.382 2.329 2.382 6,600,835 +0.02(+0.97%)
Jun 10, 2005 2.369 2.387 2.350 2.359 8,628,962 -0.01(-0.39%)
Jun 09, 2005 2.328 2.397 2.327 2.368 7,758,848 +0.03(+1.15%)
Jun 08, 2005 2.326 2.351 2.321 2.341 10,881,635 +0.01(+0.54%)
Jun 07, 2005 2.356 2.373 2.307 2.328 24,461,024 -0.03(-1.16%)
Jun 06, 2005 2.365 2.373 2.342 2.356 8,898,417 -0.01(-0.51%)
Jun 03, 2005 2.423 2.423 2.360 2.368 8,655,427 -0.05(-2.26%)
Jun 02, 2005 2.386 2.431 2.386 2.423 11,881,664 +0.03(+1.20%)
Jun 01, 2005 2.346 2.415 2.343 2.394 8,139,774 +0.04(+1.62%)
May 31, 2005 2.400 2.400 2.354 2.356 8,535,134 -0.04(-1.77%)
May 27, 2005 2.363 2.401 2.363 2.398 5,414,754 +0.03(+1.39%)
May 26, 2005 2.369 2.390 2.356 2.365 9,080,459 -0.00(-0.14%)
May 25, 2005 2.344 2.373 2.343 2.369 8,197,514 +0.01(+0.34%)
May 24, 2005 2.363 2.368 2.345 2.361 10,723,651 -0.01(-0.30%)
May 23, 2005 2.307 2.379 2.299 2.368 11,589,755 +0.02(+0.99%)
May 20, 2005 2.321 2.346 2.298 2.345 9,908,070 +0.02(+0.68%)
May 19, 2005 2.312 2.336 2.301 2.329 10,132,615 +0.01(+0.34%)
May 18, 2005 2.226 2.351 2.226 2.321 31,224,654 +0.10(+4.57%)
May 17, 2005 2.166 2.223 2.162 2.220 9,368,359 +0.02(+0.98%)
May 16, 2005 2.155 2.203 2.153 2.198 5,559,105 +0.03(+1.59%)
May 13, 2005 2.203 2.223 2.159 2.163 19,671,788 -0.04(-1.68%)
May 12, 2005 2.186 2.232 2.183 2.200 22,135,374 +0.03(+1.26%)
May 11, 2005 2.134 2.173 2.125 2.173 14,220,145 +0.05(+2.15%)
May 10, 2005 2.141 2.159 2.123 2.127 12,890,515 -0.02(-0.80%)
May 09, 2005 2.182 2.195 2.136 2.144 14,056,548 -0.04(-1.86%)
May 06, 2005 2.197 2.205 2.163 2.185 11,302,658 +0.03(+1.19%)
May 05, 2005 2.182 2.210 2.136 2.159 14,574,606 -0.01(-0.57%)
May 04, 2005 2.103 2.182 2.081 2.172 17,589,130 +0.10(+4.61%)
May 03, 2005 2.085 2.101 2.059 2.076 16,855,346 -0.02(-0.81%)
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.