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 (%)
Mar 31, 2020 10.68 10.88 10.44 10.49 6,923,971 -0.12(-1.09%)
Mar 30, 2020 10.96 11.03 10.36 10.61 5,006,274 -0.24(-2.22%)
Mar 27, 2020 11.26 11.43 10.75 10.85 4,192,432 -0.77(-6.60%)
Mar 26, 2020 11.16 11.82 11.16 11.61 5,181,952 +0.43(+3.82%)
Mar 25, 2020 10.76 11.61 10.63 11.19 4,455,204 +0.57(+5.37%)
Mar 24, 2020 10.56 10.76 10.36 10.62 5,272,600 +0.40(+3.92%)
Mar 23, 2020 10.69 11.19 9.860 10.22 5,862,397 -0.53(-4.97%)
Mar 20, 2020 11.14 11.40 10.73 10.75 3,751,643 -0.52(-4.59%)
Mar 19, 2020 11.12 11.49 10.82 11.27 4,876,349 -0.27(-2.32%)
Mar 18, 2020 11.06 12.32 10.69 11.53 6,239,713 -0.29(-2.48%)
Mar 17, 2020 10.73 12.02 10.56 11.83 3,562,163 +1.30(+12.35%)
Mar 16, 2020 10.86 11.17 10.39 10.53 3,292,199 -1.60(-13.22%)
Mar 13, 2020 12.10 12.19 11.70 12.13 4,647,479 +0.60(+5.17%)
Mar 12, 2020 11.97 12.02 11.01 11.53 6,117,503 -1.29(-10.07%)
Mar 11, 2020 12.61 12.99 12.49 12.83 4,861,748 -0.20(-1.57%)
Mar 10, 2020 12.67 13.20 12.61 13.03 3,409,613 +0.66(+5.33%)
Mar 09, 2020 12.93 13.13 12.35 12.37 3,695,567 -1.84(-12.97%)
Mar 06, 2020 14.22 14.44 14.01 14.22 4,547,331 -0.43(-2.92%)
Mar 05, 2020 15.02 15.06 14.46 14.64 3,084,017 -0.76(-4.92%)
Mar 04, 2020 15.15 15.43 15.11 15.40 3,094,540 +0.49(+3.29%)
Mar 03, 2020 14.68 15.11 14.56 14.91 10,251,477 +0.16(+1.09%)
Mar 02, 2020 14.16 14.75 14.10 14.75 4,139,187 +0.61(+4.28%)
Feb 28, 2020 13.84 14.19 13.30 14.14 7,270,318 -0.03(-0.19%)
Feb 27, 2020 14.36 14.70 14.15 14.17 4,623,981 -0.48(-3.28%)
Feb 26, 2020 14.54 14.91 14.47 14.65 4,502,080 +0.10(+0.67%)
Feb 25, 2020 15.07 15.07 14.55 14.55 2,814,884 -0.37(-2.51%)
Feb 24, 2020 15.15 15.28 14.82 14.93 3,503,688 -0.73(-4.66%)
Feb 21, 2020 15.60 15.80 15.50 15.66 3,012,991 -0.02(-0.11%)
Feb 20, 2020 15.98 15.98 15.63 15.68 3,546,431 -0.36(-2.22%)
Feb 19, 2020 15.98 16.06 15.86 16.03 2,221,692 +0.14(+0.90%)
Feb 18, 2020 15.86 16.06 15.80 15.89 2,460,702 -0.12(-0.78%)
Feb 14, 2020 16.03 16.06 15.93 16.01 1,870,601 +0.08(+0.50%)
Feb 13, 2020 15.86 15.99 15.78 15.93 3,400,566 -0.03(-0.17%)
Feb 12, 2020 15.23 16.03 15.16 15.96 7,419,162 +0.87(+5.78%)
Feb 11, 2020 14.77 15.19 14.73 15.09 3,053,873 +0.41(+2.79%)
Feb 10, 2020 14.79 14.88 14.65 14.68 2,123,233 -0.20(-1.38%)
Feb 07, 2020 14.99 15.03 14.79 14.88 2,200,799 -0.14(-0.95%)
Feb 06, 2020 15.38 15.38 14.98 15.03 2,355,173 -0.28(-1.80%)
Feb 05, 2020 15.44 15.52 15.24 15.30 5,020,425 +0.01(+0.06%)
Feb 04, 2020 15.14 15.36 14.99 15.29 5,885,188 +0.19(+1.24%)
Feb 03, 2020 14.94 15.14 14.94 15.11 2,772,969 +0.25(+1.68%)
Jan 31, 2020 15.25 15.25 14.82 14.86 6,668,416 -0.39(-2.57%)
Jan 30, 2020 15.19 15.35 15.14 15.25 7,120,086 -0.12(-0.81%)
Jan 29, 2020 14.99 15.44 14.95 15.37 10,363,323 +0.38(+2.56%)
Jan 28, 2020 14.50 15.00 14.49 14.99 4,276,740 +0.57(+3.95%)
Jan 27, 2020 14.59 14.67 14.30 14.42 6,120,655 -0.44(-2.94%)
Jan 24, 2020 14.83 14.88 14.79 14.86 4,596,282 +0.02(+0.12%)
Jan 23, 2020 14.71 14.87 14.63 14.84 4,626,906 +0.08(+0.54%)
Jan 22, 2020 14.84 14.89 14.71 14.76 1,908,738 +0.02(+0.12%)
Jan 21, 2020 14.72 14.83 14.71 14.74 3,289,997 +0.02(+0.12%)
Jan 17, 2020 14.48 14.76 14.46 14.72 2,028,683 +0.23(+1.60%)
Jan 16, 2020 14.09 14.50 14.09 14.49 3,604,138 +0.46(+3.30%)
Jan 15, 2020 14.06 14.19 14.01 14.03 2,349,997 -0.05(-0.38%)
Jan 14, 2020 14.22 14.27 13.97 14.08 2,060,619 -0.15(-1.06%)
Jan 13, 2020 14.24 14.30 14.10 14.23 1,323,191 -0.04(-0.25%)
Jan 10, 2020 14.21 14.35 14.14 14.27 1,918,991 +0.12(+0.88%)
Jan 09, 2020 14.19 14.23 14.04 14.14 1,780,704 +0.02(+0.13%)
Jan 08, 2020 14.19 14.24 14.07 14.13 1,686,519 -0.05(-0.38%)
Jan 07, 2020 14.46 14.46 14.17 14.18 1,620,941 -0.21(-1.48%)
Jan 06, 2020 14.44 14.56 14.36 14.39 1,446,205 -0.07(-0.49%)
Jan 03, 2020 14.30 14.54 14.25 14.46 1,530,073 -0.02(-0.12%)
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.