Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.91 13.20 12.68 12.86 3,606,476 -0.02(-0.13%)
Mar 30, 2016 12.92 13.03 12.82 12.88 3,134,557 +0.05(+0.39%)
Mar 29, 2016 12.73 12.84 12.57 12.83 3,469,592 -0.01(-0.06%)
Mar 28, 2016 12.72 12.88 12.66 12.83 3,173,877 +0.17(+1.31%)
Mar 24, 2016 12.48 12.67 12.67 12.67 2,862,478 +0.06(+0.46%)
Mar 23, 2016 12.45 12.66 12.34 12.61 11,472,544 +0.04(+0.33%)
Mar 22, 2016 12.27 12.58 12.25 12.57 3,588,364 +0.12(+1.00%)
Mar 21, 2016 12.43 12.50 12.24 12.45 2,413,694 +0.03(+0.27%)
Mar 18, 2016 12.74 12.90 12.35 12.41 6,131,959 -0.17(-1.32%)
Mar 17, 2016 12.42 12.66 12.31 12.58 3,534,939 +0.26(+2.08%)
Mar 16, 2016 11.93 12.34 11.87 12.32 6,026,583 +0.38(+3.19%)
Mar 15, 2016 12.16 12.22 11.93 11.94 3,533,745 -0.43(-3.48%)
Mar 14, 2016 12.76 12.76 12.33 12.37 4,396,425 -0.22(-1.77%)
Mar 11, 2016 12.45 12.61 12.20 12.59 4,620,749 +0.50(+4.11%)
Mar 10, 2016 12.13 12.13 11.80 12.10 4,012,790 +0.04(+0.34%)
Mar 09, 2016 12.41 12.47 12.01 12.06 4,260,437 -0.23(-1.89%)
Mar 08, 2016 12.20 12.40 12.02 12.29 5,527,704 -0.13(-1.07%)
Mar 07, 2016 12.14 12.60 12.07 12.42 5,799,537 +0.21(+1.69%)
Mar 04, 2016 12.18 12.40 12.06 12.21 5,224,231 +0.20(+1.65%)
Mar 03, 2016 11.94 12.07 11.82 12.01 4,069,524 +0.05(+0.42%)
Mar 02, 2016 11.60 12.02 11.57 11.96 4,570,382 +0.32(+2.77%)
Mar 01, 2016 11.34 11.68 11.22 11.64 5,335,845 +0.41(+3.69%)
Feb 29, 2016 11.23 11.26 11.05 11.23 3,165,632 +0.15(+1.34%)
Feb 26, 2016 11.28 11.29 10.92 11.08 2,177,557 -0.02(-0.15%)
Feb 25, 2016 11.00 11.19 10.94 11.10 2,353,780 +0.22(+1.98%)
Feb 24, 2016 10.65 10.93 10.44 10.88 7,100,427 +0.02(+0.15%)
Feb 23, 2016 10.93 11.03 10.81 10.86 3,397,310 -0.17(-1.58%)
Feb 22, 2016 10.80 11.19 10.95 11.04 4,179,674 +0.24(+2.22%)
Feb 19, 2016 11.00 11.01 10.74 10.80 4,848,397 -0.27(-2.40%)
Feb 18, 2016 11.35 11.37 11.01 11.06 2,926,160 -0.09(-0.82%)
Feb 17, 2016 10.93 11.30 10.91 11.15 4,754,979 +0.36(+3.30%)
Feb 16, 2016 11.00 11.13 10.64 10.80 4,471,031 +0.25(+2.35%)
Feb 12, 2016 10.28 10.55 10.55 10.55 5,230,767 +0.41(+4.00%)
Feb 11, 2016 10.11 10.29 9.887 10.14 5,677,949 -0.22(-2.16%)
Feb 10, 2016 10.97 10.98 10.32 10.37 8,863,354 -0.64(-5.79%)
Feb 09, 2016 11.22 11.54 11.00 11.00 6,235,501 -0.39(-3.42%)
Feb 08, 2016 11.47 11.55 11.34 11.39 4,350,368 -0.29(-2.48%)
Feb 05, 2016 11.91 11.94 11.63 11.68 3,417,087 -0.28(-2.35%)
Feb 04, 2016 11.75 12.29 11.75 11.96 7,457,008 +0.28(+2.41%)
Feb 03, 2016 11.52 11.76 11.25 11.68 3,933,247 +0.36(+3.14%)
Feb 02, 2016 11.46 11.50 11.22 11.33 5,841,871 -0.37(-3.18%)
Feb 01, 2016 11.37 11.73 11.28 11.70 3,870,898 -0.01(-0.07%)
Jan 29, 2016 11.29 11.71 11.24 11.71 5,778,179 +0.51(+4.59%)
Jan 28, 2016 11.14 11.37 11.02 11.19 6,202,274 +0.11(+0.97%)
Jan 27, 2016 10.87 11.24 10.76 11.09 8,242,978 +0.23(+2.14%)
Jan 26, 2016 10.76 11.07 10.59 10.86 7,207,188 +0.42(+4.05%)
Jan 25, 2016 10.66 10.80 10.41 10.43 2,698,689 -0.31(-2.93%)
Jan 22, 2016 10.47 10.76 10.41 10.75 4,042,755 +0.54(+5.27%)
Jan 21, 2016 10.10 10.47 10.09 10.21 3,820,061 +0.05(+0.49%)
Jan 20, 2016 9.969 10.33 9.829 10.16 5,407,704 -0.07(-0.73%)
Jan 19, 2016 10.21 10.49 10.08 10.23 4,776,690 -0.06(-0.56%)
Jan 15, 2016 10.52 10.29 10.29 10.29 8,414,734 -0.54(-4.97%)
Jan 14, 2016 10.58 10.83 10.48 10.83 6,905,880 +0.28(+2.67%)
Jan 13, 2016 10.48 10.58 10.40 10.55 7,485,899 +0.13(+1.27%)
Jan 12, 2016 10.39 10.56 10.30 10.42 5,714,220 +0.13(+1.29%)
Jan 11, 2016 10.21 10.32 10.15 10.28 9,505,767 +0.22(+2.14%)
Jan 08, 2016 10.60 10.61 10.04 10.07 13,494,995 -0.45(-4.25%)
Jan 07, 2016 10.90 10.90 10.47 10.52 7,310,471 -0.52(-4.73%)
Jan 06, 2016 11.19 11.27 11.02 11.04 3,160,417 -0.35(-3.05%)
Jan 05, 2016 11.50 11.51 11.26 11.39 3,401,601 -0.07(-0.65%)
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.