Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.22 18.68 18.15 18.46 21,748,232 -0.04(-0.20%)
Jul 30, 2008 18.49 18.64 18.34 18.50 27,969,388 +0.36(+1.98%)
Jul 29, 2008 18.14 18.28 17.39 18.14 27,115,814 +0.76(+4.35%)
Jul 28, 2008 17.66 17.69 17.38 17.38 13,971,301 -0.12(-0.69%)
Jul 25, 2008 17.29 17.65 17.21 17.50 25,747,040 +0.26(+1.51%)
Jul 24, 2008 17.84 18.00 17.22 17.24 33,396,844 -0.61(-3.40%)
Jul 23, 2008 17.98 18.20 17.73 17.85 36,104,896 -0.25(-1.37%)
Jul 22, 2008 18.23 18.38 17.26 18.10 83,447,688 -0.93(-4.86%)
Jul 21, 2008 19.42 19.91 19.00 19.02 28,925,506 -0.39(-2.02%)
Jul 18, 2008 19.54 19.76 19.27 19.42 18,939,682 -0.05(-0.24%)
Jul 17, 2008 18.99 19.56 18.99 19.46 23,976,608 +0.44(+2.31%)
Jul 16, 2008 18.54 19.14 18.54 19.02 20,044,022 +0.49(+2.62%)
Jul 15, 2008 18.03 19.01 17.85 18.54 21,501,720 +0.20(+1.08%)
Jul 14, 2008 18.77 18.77 18.26 18.34 13,295,495 -0.01(-0.08%)
Jul 11, 2008 18.11 18.58 17.99 18.36 16,967,830 -0.16(-0.85%)
Jul 10, 2008 18.25 18.56 17.68 18.51 32,937,090 +0.27(+1.48%)
Jul 09, 2008 18.85 19.05 18.19 18.24 30,220,272 -0.70(-3.69%)
Jul 08, 2008 18.54 19.01 18.50 18.94 20,172,188 +0.25(+1.35%)
Jul 07, 2008 18.82 19.14 18.37 18.69 19,713,994 -0.19(-0.99%)
Jul 04, 2008 18.87 19.07 18.72 18.87 12,272,567 +0.00(+0.00%)
Jul 03, 2008 18.87 19.07 18.72 18.87 12,272,567 +0.12(+0.62%)
Jul 02, 2008 19.03 19.42 18.73 18.76 18,092,500 -0.36(-1.87%)
Jul 01, 2008 18.92 19.14 18.66 19.12 28,653,584 -0.17(-0.89%)
Jun 30, 2008 18.81 19.64 18.81 19.29 14,926,318 +0.04(+0.23%)
Jun 27, 2008 19.20 19.62 19.10 19.24 15,996,644 -0.04(-0.21%)
Jun 26, 2008 19.31 19.45 19.07 19.28 14,217,017 -0.38(-1.93%)
Jun 25, 2008 18.99 19.93 18.99 19.66 18,073,200 +0.56(+2.93%)
Jun 24, 2008 19.06 19.32 19.00 19.10 12,914,871 -0.19(-0.99%)
Jun 23, 2008 19.18 19.39 19.13 19.29 12,678,461 +0.01(+0.06%)
Jun 20, 2008 19.43 19.68 19.18 19.28 18,762,368 -0.16(-0.83%)
Jun 19, 2008 19.51 19.83 19.44 19.44 21,006,736 -0.33(-1.66%)
Jun 18, 2008 19.95 20.04 19.50 19.77 27,498,218 -0.34(-1.67%)
Jun 17, 2008 20.26 20.46 20.07 20.11 33,820,248 -0.45(-2.19%)
Jun 16, 2008 20.60 20.96 20.55 20.56 15,308,438 -0.13(-0.64%)
Jun 13, 2008 20.96 21.00 20.51 20.69 18,396,198 -0.08(-0.40%)
Jun 12, 2008 20.29 21.00 20.29 20.78 25,306,224 +0.65(+3.23%)
Jun 11, 2008 20.48 20.86 20.05 20.12 21,776,202 -0.09(-0.45%)
Jun 10, 2008 20.09 20.29 19.99 20.22 22,251,380 -0.17(-0.84%)
Jun 09, 2008 20.22 20.51 20.04 20.39 15,949,032 +0.23(+1.12%)
Jun 06, 2008 20.78 20.80 19.98 20.16 29,093,430 -0.81(-3.87%)
Jun 05, 2008 20.93 21.02 20.75 20.97 13,859,074 +0.14(+0.67%)
Jun 04, 2008 20.71 21.04 20.71 20.83 17,256,262 -0.12(-0.56%)
Jun 03, 2008 21.29 21.53 20.83 20.95 18,846,706 -0.43(-2.00%)
Jun 02, 2008 21.84 21.84 21.32 21.38 13,990,486 -0.48(-2.17%)
May 30, 2008 21.45 21.91 21.45 21.85 22,438,664 +0.41(+1.91%)
May 29, 2008 21.38 21.57 21.21 21.44 14,783,544 +0.07(+0.33%)
May 28, 2008 20.97 21.39 20.93 21.38 12,672,568 +0.31(+1.49%)
May 27, 2008 20.63 21.18 20.63 21.06 14,427,113 +0.24(+1.16%)
May 26, 2008 20.67 20.98 20.52 20.82 0 +0.00(+0.00%)
May 23, 2008 20.67 20.98 20.52 20.82 11,576,601 +0.03(+0.12%)
May 22, 2008 20.70 21.06 20.48 20.79 18,732,546 +0.37(+1.81%)
May 21, 2008 20.71 20.84 20.40 20.42 16,116,182 -0.34(-1.64%)
May 20, 2008 20.80 20.84 20.52 20.76 16,504,056 -0.08(-0.37%)
May 19, 2008 20.84 21.17 20.77 20.84 19,435,770 -0.01(-0.04%)
May 16, 2008 21.23 21.48 20.76 20.85 24,125,364 -0.45(-2.11%)
May 15, 2008 21.39 21.54 21.10 21.30 17,411,764 -0.09(-0.43%)
May 14, 2008 20.81 21.61 20.81 21.39 27,325,496 +0.59(+2.81%)
May 13, 2008 20.87 20.94 20.73 20.80 15,944,905 +0.01(+0.07%)
May 12, 2008 20.85 21.06 20.45 20.79 20,544,662 -0.09(-0.44%)
May 09, 2008 20.66 21.07 20.66 20.88 13,688,814 +0.05(+0.25%)
May 08, 2008 21.16 21.19 20.52 20.83 29,085,116 -0.35(-1.66%)
May 07, 2008 21.63 21.94 21.06 21.18 29,948,728 -0.34(-1.60%)
May 06, 2008 21.43 21.68 21.33 21.53 16,594,312 +0.10(+0.44%)
May 05, 2008 20.93 21.43 20.93 21.43 17,388,266 +0.28(+1.31%)
May 02, 2008 20.70 21.21 20.57 21.15 27,644,518 +0.54(+2.61%)
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.