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: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.91 15.91 15.76 15.79 1,980,203 -0.13(-0.80%)
Aug 30, 2017 15.80 15.94 15.69 15.92 6,437,836 +0.08(+0.48%)
Aug 29, 2017 15.71 15.87 15.68 15.84 2,839,465 +0.00(+0.00%)
Aug 28, 2017 15.93 15.97 15.78 15.84 2,835,995 -0.12(-0.74%)
Aug 25, 2017 16.01 16.06 15.86 15.96 3,239,218 +0.04(+0.27%)
Aug 24, 2017 15.89 15.96 15.83 15.92 2,596,845 +0.08(+0.53%)
Aug 23, 2017 15.67 15.88 15.60 15.83 3,904,766 -0.12(-0.74%)
Aug 22, 2017 16.03 16.10 15.90 15.95 6,362,191 +0.00(+0.00%)
Aug 21, 2017 15.93 15.97 15.80 15.95 1,185,471 +0.06(+0.37%)
Aug 18, 2017 15.73 15.93 15.57 15.89 2,278,479 +0.16(+1.02%)
Aug 17, 2017 15.96 15.98 15.71 15.73 3,633,828 -0.18(-1.12%)
Aug 16, 2017 15.79 15.93 15.67 15.91 4,025,101 +0.19(+1.18%)
Aug 15, 2017 15.52 15.72 15.47 15.72 2,078,780 +0.17(+1.09%)
Aug 14, 2017 15.33 15.64 15.22 15.55 4,004,242 +0.34(+2.22%)
Aug 11, 2017 14.85 15.32 14.85 15.21 6,301,578 +0.08(+0.50%)
Aug 10, 2017 14.99 15.28 14.94 15.14 6,199,402 +0.30(+1.99%)
Aug 09, 2017 14.79 14.93 14.76 14.84 2,766,988 -0.12(-0.79%)
Aug 08, 2017 15.17 15.17 14.93 14.96 2,149,294 -0.14(-0.90%)
Aug 07, 2017 15.09 15.10 15.02 15.10 1,654,540 +0.02(+0.11%)
Aug 04, 2017 15.09 15.15 14.96 15.08 1,387,599 -0.02(-0.11%)
Aug 03, 2017 15.08 15.12 14.94 15.10 1,511,304 +0.04(+0.28%)
Aug 02, 2017 14.87 15.19 14.84 15.05 2,560,536 +0.08(+0.56%)
Aug 01, 2017 15.05 15.19 14.95 14.97 2,055,868 +0.03(+0.17%)
Jul 31, 2017 15.16 15.16 14.87 14.94 2,851,733 -0.22(-1.45%)
Jul 28, 2017 14.80 15.19 14.79 15.16 3,149,990 +0.32(+2.16%)
Jul 27, 2017 15.21 15.26 14.82 14.84 2,749,144 -0.33(-2.17%)
Jul 26, 2017 15.05 15.21 14.96 15.17 2,550,043 +0.16(+1.07%)
Jul 25, 2017 15.02 15.16 14.99 15.01 2,457,697 +0.01(+0.06%)
Jul 24, 2017 14.82 15.16 14.71 15.00 3,340,586 +0.25(+1.66%)
Jul 21, 2017 14.64 14.80 14.52 14.76 1,892,244 +0.16(+1.10%)
Jul 20, 2017 14.69 14.72 14.60 14.60 1,648,060 -0.02(-0.12%)
Jul 19, 2017 14.60 14.81 14.50 14.61 2,717,067 +0.11(+0.76%)
Jul 18, 2017 14.34 14.61 14.30 14.50 4,061,875 +0.15(+1.06%)
Jul 17, 2017 14.31 14.37 14.14 14.35 2,654,843 +0.05(+0.35%)
Jul 14, 2017 14.11 14.31 14.11 14.30 1,842,200 +0.32(+2.30%)
Jul 13, 2017 14.07 14.12 13.96 13.98 1,565,255 -0.08(-0.60%)
Jul 12, 2017 14.27 14.42 13.94 14.07 3,472,118 -0.05(-0.36%)
Jul 11, 2017 13.94 14.16 13.91 14.12 2,798,481 +0.15(+1.09%)
Jul 10, 2017 13.78 14.03 13.74 13.96 2,488,480 +0.28(+2.04%)
Jul 07, 2017 13.47 13.76 13.45 13.68 3,166,953 +0.25(+1.89%)
Jul 06, 2017 13.30 13.55 13.30 13.43 2,965,918 -0.14(-1.00%)
Jul 05, 2017 13.38 13.60 13.25 13.57 2,223,645 +0.11(+0.82%)
Jul 03, 2017 13.37 13.61 13.28 13.46 1,306,919 +0.00(+0.00%)
Jun 30, 2017 13.30 13.52 13.30 13.46 1,399,596 +0.14(+1.08%)
Jun 29, 2017 13.41 13.51 13.27 13.31 6,110,825 -0.17(-1.25%)
Jun 28, 2017 13.41 13.51 13.36 13.48 7,385,433 +0.12(+0.93%)
Jun 27, 2017 13.47 13.49 13.27 13.36 5,126,388 -0.16(-1.18%)
Jun 26, 2017 13.32 13.58 13.29 13.52 2,179,987 +0.28(+2.15%)
Jun 23, 2017 13.26 13.26 13.17 13.23 5,537,055 +0.02(+0.13%)
Jun 22, 2017 13.32 13.33 13.20 13.22 3,632,344 -0.02(-0.13%)
Jun 21, 2017 13.23 13.36 13.19 13.23 5,978,731 +0.13(+0.96%)
Jun 20, 2017 13.33 13.33 13.07 13.11 2,605,466 -0.25(-1.88%)
Jun 19, 2017 13.41 13.49 13.33 13.36 3,420,588 +0.02(+0.13%)
Jun 16, 2017 13.20 13.47 13.20 13.34 3,028,195 +0.03(+0.25%)
Jun 15, 2017 13.30 13.41 13.18 13.31 1,481,829 -0.23(-1.67%)
Jun 14, 2017 13.54 13.65 13.44 13.53 2,104,818 +0.09(+0.68%)
Jun 13, 2017 13.62 13.63 13.40 13.44 2,634,765 -0.18(-1.29%)
Jun 12, 2017 13.60 13.69 13.57 13.62 2,567,505 -0.01(-0.06%)
Jun 09, 2017 13.70 13.77 13.57 13.63 3,220,420 -0.02(-0.12%)
Jun 08, 2017 13.72 13.73 13.61 13.64 2,108,671 -0.08(-0.61%)
Jun 07, 2017 13.73 13.84 13.62 13.73 2,210,655 +0.03(+0.24%)
Jun 06, 2017 13.71 13.84 13.64 13.69 2,523,063 +0.00(+0.00%)
Jun 05, 2017 13.48 13.73 13.43 13.69 1,859,081 +0.32(+2.38%)
Jun 02, 2017 13.51 13.52 13.36 13.37 2,079,768 -0.12(-0.87%)
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.