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

17.49 -0.26 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.25 18.87 18.86 3,154,070 +0.57(+3.12%)
Jan 28, 2022 18.30 18.37 17.85 18.29 4,149,231 +0.05(+0.27%)
Jan 27, 2022 19.14 19.16 18.18 18.24 8,952,624 -0.80(-4.20%)
Jan 26, 2022 19.25 19.31 19.03 19.04 8,659,811 -0.12(-0.63%)
Jan 25, 2022 19.30 19.30 18.93 19.16 14,697,921 -0.21(-1.08%)
Jan 24, 2022 19.04 19.41 18.99 19.37 3,851,303 +0.05(+0.26%)
Jan 21, 2022 19.24 19.50 19.09 19.32 2,550,025 +0.08(+0.42%)
Jan 20, 2022 19.59 19.62 19.20 19.24 2,530,268 -0.22(-1.13%)
Jan 19, 2022 20.01 20.06 19.39 19.46 1,825,418 -0.46(-2.31%)
Jan 18, 2022 20.34 20.34 19.86 19.92 1,164,871 -0.49(-2.40%)
Jan 14, 2022 20.41 0 -0.03(-0.15%)
Jan 13, 2022 20.33 20.52 20.27 20.44 3,268,753 +0.09(+0.44%)
Jan 12, 2022 20.54 20.57 20.21 20.35 4,592,560 -0.14(-0.68%)
Jan 11, 2022 20.32 20.57 20.17 20.49 2,124,047 +0.16(+0.79%)
Jan 10, 2022 20.36 20.64 20.26 20.33 1,817,075 -0.14(-0.68%)
Jan 07, 2022 20.66 20.79 20.43 20.47 2,706,537 -0.24(-1.16%)
Jan 06, 2022 21.05 21.18 20.64 20.71 1,730,668 -0.33(-1.57%)
Jan 05, 2022 21.23 21.37 21.00 21.04 1,617,195 -0.08(-0.38%)
Jan 04, 2022 20.95 21.26 20.85 21.12 1,302,361 +0.18(+0.86%)
Jan 03, 2022 21.08 21.24 20.89 20.94 1,492,236 -0.17(-0.81%)
Dec 31, 2021 21.18 21.31 21.07 21.11 935,097 -0.03(-0.14%)
Dec 30, 2021 21.05 21.18 20.98 21.14 1,411,889 +0.11(+0.52%)
Dec 29, 2021 20.95 21.18 20.88 21.03 1,336,711 +0.06(+0.29%)
Dec 28, 2021 20.82 21.08 20.82 20.97 1,373,485 +0.16(+0.77%)
Dec 27, 2021 20.71 20.89 20.60 20.81 1,307,894 +0.06(+0.29%)
Dec 23, 2021 20.76 21.00 20.74 20.75 1,565,773 +0.04(+0.19%)
Dec 22, 2021 20.50 20.75 20.40 20.71 1,643,588 +0.19(+0.93%)
Dec 21, 2021 20.46 20.74 20.45 20.52 1,566,839 +0.14(+0.69%)
Dec 20, 2021 20.01 20.44 20.01 20.38 2,263,948 +0.18(+0.89%)
Dec 17, 2021 19.51 20.23 19.51 20.20 2,815,106 +0.60(+3.06%)
Dec 16, 2021 19.50 19.85 19.33 19.60 1,767,503 +0.20(+1.03%)
Dec 15, 2021 19.12 19.41 18.81 19.40 1,826,046 +0.38(+2.00%)
Dec 14, 2021 18.59 19.09 18.55 19.02 1,963,197 +0.35(+1.87%)
Dec 13, 2021 19.18 19.21 18.63 18.67 1,767,097 -0.51(-2.66%)
Dec 10, 2021 19.13 19.22 18.91 19.18 2,575,367 +0.05(+0.26%)
Dec 09, 2021 18.80 19.17 18.75 19.13 1,599,277 +0.25(+1.32%)
Dec 08, 2021 18.71 18.92 18.59 18.88 1,501,255 +0.27(+1.45%)
Dec 07, 2021 18.33 18.64 18.11 18.61 1,791,772 +0.30(+1.64%)
Dec 06, 2021 18.50 18.55 18.25 18.31 1,528,212 +0.00(+0.00%)
Dec 03, 2021 18.33 18.65 18.21 18.31 2,601,435 +0.03(+0.16%)
Dec 02, 2021 17.85 18.48 17.85 18.28 1,908,732 +0.44(+2.47%)
Dec 01, 2021 17.61 18.18 17.61 17.84 4,199,695 +0.42(+2.41%)
Nov 30, 2021 17.30 17.53 17.13 17.42 3,730,807 +0.31(+1.81%)
Nov 29, 2021 17.10 17.28 16.89 17.11 1,514,298 +0.04(+0.23%)
Nov 26, 2021 17.28 17.33 16.94 17.07 966,557 -0.46(-2.62%)
Nov 24, 2021 17.50 17.65 17.20 17.53 2,080,788 -0.03(-0.17%)
Nov 23, 2021 17.31 17.61 17.26 17.56 1,541,231 +0.19(+1.09%)
Nov 22, 2021 17.51 17.54 17.35 17.37 928,678 -0.18(-1.03%)
Nov 19, 2021 17.60 17.70 17.43 17.55 1,190,023 -0.07(-0.40%)
Nov 18, 2021 17.95 17.65 17.51 17.62 1,750,425 -0.43(-2.38%)
Nov 17, 2021 18.26 18.26 17.89 18.05 1,362,277 -0.12(-0.66%)
Nov 16, 2021 18.56 18.64 17.94 18.17 2,677,278 -0.47(-2.52%)
Nov 15, 2021 18.42 18.68 18.38 18.64 1,280,564 +0.27(+1.47%)
Nov 12, 2021 18.26 18.43 18.21 18.37 1,838,986 +0.18(+0.99%)
Nov 11, 2021 18.15 18.35 18.08 18.19 1,438,183 +0.09(+0.50%)
Nov 10, 2021 18.34 18.08 18.10 1,733,699 -0.24(-1.31%)
Nov 09, 2021 18.40 18.41 18.23 18.34 1,399,919 +0.05(+0.27%)
Nov 08, 2021 18.55 18.73 18.22 18.29 3,278,498 -0.23(-1.24%)
Nov 05, 2021 18.00 18.53 18.00 18.52 6,947,281 +0.57(+3.18%)
Nov 04, 2021 17.65 18.19 17.61 17.95 4,328,719 +0.09(+0.50%)
Nov 03, 2021 17.57 17.92 17.48 17.86 1,521,533 +0.33(+1.88%)
Nov 02, 2021 17.68 17.83 17.52 17.53 989,316 -0.14(-0.79%)
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.