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 29, 2008 19.42 19.42 19.04 19.22 0 -0.14(-0.73%)
Aug 28, 2008 19.23 19.61 19.17 19.36 7,125,895 +0.12(+0.60%)
Aug 27, 2008 18.72 19.34 18.71 19.25 11,511,680 +0.50(+2.67%)
Aug 26, 2008 18.94 19.13 18.63 18.75 9,301,696 -0.34(-1.78%)
Aug 25, 2008 19.39 19.52 19.03 19.09 8,705,901 -0.44(-2.24%)
Aug 22, 2008 19.17 19.76 19.16 19.52 14,300,279 +0.36(+1.87%)
Aug 21, 2008 19.00 19.33 19.00 19.16 10,490,816 -0.01(-0.06%)
Aug 20, 2008 18.96 19.20 18.93 19.18 8,790,213 +0.29(+1.52%)
Aug 19, 2008 18.42 19.12 18.33 18.89 14,289,744 +0.22(+1.16%)
Aug 18, 2008 19.10 19.27 18.54 18.67 11,322,632 -0.45(-2.33%)
Aug 15, 2008 19.19 19.28 18.79 19.12 0 +0.02(+0.12%)
Aug 14, 2008 18.24 19.20 18.24 19.09 19,160,386 +0.66(+3.57%)
Aug 13, 2008 17.82 18.49 17.78 18.44 16,210,704 +0.42(+2.30%)
Aug 12, 2008 18.18 18.44 17.94 18.02 15,209,720 -0.27(-1.49%)
Aug 11, 2008 18.70 18.88 18.16 18.29 18,404,896 -0.50(-2.69%)
Aug 08, 2008 19.13 19.13 18.52 18.80 14,114,446 -0.01(-0.04%)
Aug 07, 2008 19.17 19.21 18.72 18.81 21,233,004 -0.51(-2.63%)
Aug 06, 2008 18.91 19.34 18.89 19.31 16,062,407 +0.21(+1.08%)
Aug 05, 2008 18.53 19.13 18.53 19.11 19,713,578 +0.62(+3.38%)
Aug 04, 2008 18.73 18.78 18.33 18.48 16,304,644 -0.19(-1.02%)
Aug 01, 2008 18.90 19.18 18.51 18.67 21,279,212 -0.21(-1.13%)
Jul 31, 2008 18.64 19.11 18.57 18.89 21,257,134 -0.04(-0.20%)
Jul 30, 2008 18.92 19.07 18.76 18.93 27,337,810 +0.37(+1.98%)
Jul 29, 2008 18.56 18.70 17.80 18.56 26,503,512 +0.77(+4.35%)
Jul 28, 2008 18.06 18.10 17.78 17.78 13,655,814 -0.12(-0.69%)
Jul 25, 2008 17.69 18.05 17.61 17.91 25,165,644 +0.27(+1.51%)
Jul 24, 2008 18.25 18.42 17.62 17.64 32,642,708 -0.62(-3.40%)
Jul 23, 2008 18.40 18.62 18.14 18.26 35,289,608 -0.25(-1.37%)
Jul 22, 2008 18.65 18.81 17.66 18.52 81,563,352 -0.95(-4.86%)
Jul 21, 2008 19.86 20.37 19.43 19.46 28,272,338 -0.40(-2.01%)
Jul 18, 2008 19.99 20.22 19.71 19.86 18,512,004 -0.05(-0.24%)
Jul 17, 2008 19.43 20.01 19.43 19.91 23,435,190 +0.45(+2.31%)
Jul 16, 2008 18.97 19.58 18.97 19.46 19,591,408 +0.50(+2.62%)
Jul 15, 2008 18.45 19.45 18.27 18.97 21,016,188 +0.20(+1.08%)
Jul 14, 2008 19.21 19.21 18.69 18.76 12,995,268 -0.02(-0.08%)
Jul 11, 2008 18.52 19.01 18.41 18.78 16,584,679 -0.16(-0.85%)
Jul 10, 2008 18.67 18.98 18.09 18.94 32,193,336 +0.28(+1.48%)
Jul 09, 2008 19.29 19.49 18.61 18.66 29,537,866 -0.71(-3.69%)
Jul 08, 2008 18.97 19.45 18.93 19.38 19,716,680 +0.26(+1.35%)
Jul 07, 2008 19.25 19.58 18.80 19.12 19,268,832 -0.19(-0.99%)
Jul 04, 2008 19.30 19.51 19.15 19.31 11,995,440 +0.00(+0.00%)
Jul 03, 2008 19.30 19.51 19.15 19.31 11,995,440 +0.12(+0.62%)
Jul 02, 2008 19.47 19.87 19.16 19.19 17,683,952 -0.37(-1.87%)
Jul 01, 2008 19.36 19.59 19.09 19.56 28,006,558 -0.18(-0.89%)
Jun 30, 2008 19.25 20.09 19.25 19.73 14,589,266 +0.04(+0.23%)
Jun 27, 2008 19.64 20.07 19.54 19.69 15,635,424 -0.04(-0.21%)
Jun 26, 2008 19.76 19.90 19.51 19.73 13,895,982 -0.39(-1.93%)
Jun 25, 2008 19.43 20.39 19.43 20.12 17,665,088 +0.57(+2.93%)
Jun 24, 2008 19.50 19.77 19.44 19.55 12,623,239 -0.19(-0.99%)
Jun 23, 2008 19.62 19.84 19.58 19.74 12,392,169 +0.01(+0.06%)
Jun 20, 2008 19.88 20.14 19.62 19.73 18,338,694 -0.16(-0.83%)
Jun 19, 2008 19.96 20.29 19.89 19.89 20,532,382 -0.34(-1.66%)
Jun 18, 2008 20.41 20.50 19.95 20.23 26,877,280 -0.34(-1.67%)
Jun 17, 2008 20.73 20.93 20.54 20.57 33,056,554 -0.46(-2.19%)
Jun 16, 2008 21.08 21.44 21.02 21.04 14,962,757 -0.13(-0.64%)
Jun 13, 2008 21.45 21.49 20.99 21.17 17,980,794 -0.09(-0.40%)
Jun 12, 2008 20.76 21.48 20.76 21.26 24,734,782 +0.67(+3.23%)
Jun 11, 2008 20.95 21.34 20.52 20.59 21,284,472 -0.09(-0.45%)
Jun 10, 2008 20.56 20.75 20.45 20.68 21,748,920 -0.18(-0.84%)
Jun 09, 2008 20.69 20.98 20.51 20.86 15,588,886 +0.23(+1.12%)
Jun 06, 2008 21.26 21.29 20.44 20.63 28,436,470 -0.83(-3.87%)
Jun 05, 2008 21.41 21.51 21.23 21.46 13,546,121 +0.14(+0.67%)
Jun 04, 2008 21.19 21.53 21.19 21.32 16,866,598 -0.12(-0.56%)
Jun 03, 2008 21.78 22.03 21.31 21.44 18,421,126 -0.44(-2.00%)
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.