Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.193 8.305 8.174 8.230 8,526,313 +0.10(+1.20%)
Aug 30, 2005 8.286 8.286 8.020 8.133 8,599,290 -0.14(-1.72%)
Aug 29, 2005 8.230 8.316 8.211 8.275 2,657,389 +0.04(+0.45%)
Aug 26, 2005 8.342 8.395 8.230 8.237 4,199,535 -0.15(-1.78%)
Aug 25, 2005 8.219 8.387 8.196 8.387 5,756,117 +0.21(+2.51%)
Aug 24, 2005 8.241 8.350 8.148 8.181 6,037,333 -0.10(-1.22%)
Aug 23, 2005 8.473 8.473 8.264 8.282 4,095,816 -0.17(-2.04%)
Aug 22, 2005 8.316 8.473 8.316 8.454 2,991,801 +0.13(+1.57%)
Aug 19, 2005 8.331 8.484 8.252 8.323 4,817,303 -0.01(-0.09%)
Aug 18, 2005 8.155 8.417 8.118 8.331 12,372,724 +0.11(+1.37%)
Aug 17, 2005 8.099 8.305 8.092 8.219 8,654,625 +0.03(+0.41%)
Aug 16, 2005 8.406 8.417 8.151 8.185 7,843,588 -0.23(-2.76%)
Aug 15, 2005 8.196 8.458 8.193 8.417 5,981,999 +0.12(+1.40%)
Aug 12, 2005 8.533 8.559 8.260 8.301 7,692,287 -0.24(-2.76%)
Aug 11, 2005 8.511 8.600 8.428 8.537 5,254,632 +0.04(+0.44%)
Aug 10, 2005 8.380 8.623 8.342 8.499 7,192,673 +0.15(+1.84%)
Aug 09, 2005 8.305 8.406 8.290 8.346 9,306,609 +0.08(+0.95%)
Aug 08, 2005 8.211 8.368 8.204 8.267 6,278,185 +0.15(+1.84%)
Aug 05, 2005 8.170 8.230 8.073 8.118 4,551,858 -0.10(-1.23%)
Aug 04, 2005 8.222 8.260 8.136 8.219 8,327,964 -0.07(-0.90%)
Aug 03, 2005 8.462 8.462 8.211 8.294 11,309,875 -0.16(-1.90%)
Aug 02, 2005 8.608 8.626 8.383 8.454 6,828,589 -0.04(-0.48%)
Aug 01, 2005 8.469 8.727 8.421 8.496 15,247,174 +0.17(+2.02%)
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%)
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.