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

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 46.42 46.70 46.04 46.42 15,100 +0.20(+0.43%)
Aug 30, 2010 46.71 47.07 46.20 46.22 2,322,890 -1.06(-2.24%)
Aug 27, 2010 46.29 47.50 46.02 47.28 3,823,262 +0.57(+1.22%)
Aug 26, 2010 46.71 47.23 46.16 46.71 100 +0.00(+0.00%)
Aug 25, 2010 46.53 46.94 46.00 46.71 7,760,422 -0.50(-1.06%)
Aug 24, 2010 48.10 48.58 47.21 47.21 4,295,798 -1.71(-3.50%)
Aug 23, 2010 49.28 49.58 48.92 48.92 2,103,713 -0.68(-1.37%)
Aug 20, 2010 49.12 49.60 48.88 49.60 1,776,281 +0.15(+0.30%)
Aug 19, 2010 49.89 49.92 48.94 49.45 438 -0.54(-1.08%)
Aug 18, 2010 50.61 50.70 49.95 49.99 844 -0.36(-0.71%)
Aug 17, 2010 50.31 50.76 50.31 50.35 1,485 +0.43(+0.86%)
Aug 16, 2010 48.16 50.00 48.13 49.92 2,059,254 +0.39(+0.79%)
Aug 13, 2010 49.53 49.75 49.00 49.53 2,508,423 +0.52(+1.06%)
Aug 12, 2010 48.34 49.27 48.21 49.01 2,456,212 +0.05(+0.10%)
Aug 11, 2010 49.74 49.74 48.89 48.96 1,673 -1.31(-2.61%)
Aug 10, 2010 50.27 50.75 50.04 50.27 300 -0.67(-1.32%)
Aug 09, 2010 51.10 51.28 50.74 50.94 1,573,820 +0.12(+0.24%)
Aug 06, 2010 50.82 51.19 50.39 50.82 2,560,126 -0.52(-1.01%)
Aug 05, 2010 51.00 51.58 51.00 51.34 2,437,379 -0.17(-0.33%)
Aug 04, 2010 51.12 51.69 50.98 51.51 1,835 +0.38(+0.74%)
Aug 03, 2010 50.29 51.14 50.11 51.13 3,775 +0.12(+0.24%)
Aug 02, 2010 50.52 51.16 50.21 51.01 3,319,924 +1.40(+2.82%)
Jul 30, 2010 49.61 50.15 49.48 49.61 3,958,850 -0.72(-1.43%)
Jul 29, 2010 51.28 51.40 50.19 50.33 3,452 -0.46(-0.91%)
Jul 28, 2010 50.61 51.25 50.39 50.79 3,275,008 -0.26(-0.51%)
Jul 27, 2010 51.66 51.88 50.77 51.05 2,481,464 -0.48(-0.93%)
Jul 26, 2010 51.09 51.67 50.88 51.53 2,491,554 +0.36(+0.70%)
Jul 23, 2010 50.86 51.18 49.93 51.17 3,896,841 -0.07(-0.14%)
Jul 22, 2010 49.50 51.30 49.50 51.24 5,898 +2.30(+4.70%)
Jul 21, 2010 49.89 49.99 48.46 48.94 3,040,859 -0.06(-0.12%)
Jul 20, 2010 47.68 49.04 47.37 49.00 3,914 +0.76(+1.58%)
Jul 19, 2010 48.36 48.52 48.05 48.24 2,537,025 +0.24(+0.50%)
Jul 16, 2010 48.00 49.43 48.00 48.00 3,138,326 -1.47(-2.97%)
Jul 15, 2010 49.35 50.04 49.17 49.47 2,267,477 -0.35(-0.70%)
Jul 14, 2010 49.26 49.93 49.26 49.82 1,943 +0.17(+0.34%)
Jul 13, 2010 49.05 49.80 49.04 49.65 1,514 +0.77(+1.59%)
Jul 12, 2010 49.37 49.55 48.50 48.88 3,043,322 -0.52(-1.04%)
Jul 09, 2010 49.39 49.78 49.12 49.39 2,351,093 +0.00(+0.00%)
Jul 08, 2010 49.97 50.04 48.97 49.39 5,740 -0.28(-0.56%)
Jul 07, 2010 48.33 49.73 48.21 49.67 4,543,671 +1.38(+2.86%)
Jul 06, 2010 48.69 49.25 47.93 48.29 3,153,549 +0.55(+1.15%)
Jul 02, 2010 47.74 48.00 47.27 47.74 2,356,522 +0.01(+0.02%)
Jul 01, 2010 47.92 47.92 46.24 47.73 5,415,522 +0.23(+0.48%)
Jun 30, 2010 48.42 49.24 47.41 47.50 582 -0.64(-1.33%)
Jun 29, 2010 50.03 50.03 48.08 48.14 2,672 -3.07(-5.99%)
Jun 25, 2010 51.21 51.34 50.11 51.21 3,361,205 +0.93(+1.85%)
Jun 24, 2010 50.76 50.99 50.00 50.28 1,882 -0.81(-1.59%)
Jun 23, 2010 49.91 51.26 49.77 51.09 5,862,986 +0.98(+1.96%)
Jun 22, 2010 50.63 51.21 50.00 50.11 1,070 -0.65(-1.28%)
Jun 21, 2010 51.21 51.70 50.61 50.76 2,559,420 +0.16(+0.32%)
Jun 18, 2010 50.60 51.18 50.45 50.60 2,948,222 -0.17(-0.33%)
Jun 17, 2010 50.34 50.92 50.34 50.77 1,445 +0.19(+0.38%)
Jun 16, 2010 49.79 50.69 49.74 50.58 3,091,562 +0.29(+0.58%)
Jun 15, 2010 49.39 50.36 49.35 50.29 4,655,617 +1.45(+2.97%)
Jun 14, 2010 49.87 49.87 48.69 48.84 3,115,434 -0.28(-0.57%)
Jun 11, 2010 48.95 50.16 48.65 49.12 5,577,815 -0.22(-0.45%)
Jun 10, 2010 48.91 49.42 48.91 49.34 138,686 +1.12(+2.32%)
Jun 09, 2010 48.42 49.11 48.02 48.22 4,253,602 -0.13(-0.27%)
Jun 08, 2010 47.78 48.47 47.56 48.35 4,785,218 +0.90(+1.90%)
Jun 07, 2010 47.48 48.05 47.27 47.45 3,626,002 -0.02(-0.04%)
Jun 04, 2010 47.47 48.42 47.25 47.47 3,115,374 -1.06(-2.18%)
Jun 03, 2010 49.11 49.50 48.00 48.53 2,796,732 -0.14(-0.29%)
Jun 02, 2010 47.65 48.67 47.65 48.67 3,373 +1.16(+2.44%)
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.