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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.11 19.57 19.04 19.40 2,003,102 +0.12(+0.64%)
Jun 29, 2022 19.25 19.55 19.13 19.28 1,395,781 -0.07(-0.34%)
Jun 28, 2022 19.46 19.59 19.30 19.34 1,623,532 +0.00(+0.00%)
Jun 27, 2022 19.41 19.60 19.25 19.34 1,651,699 -0.15(-0.78%)
Jun 24, 2022 18.68 19.57 18.59 19.49 3,019,147 +0.93(+5.01%)
Jun 23, 2022 18.76 18.86 18.55 18.56 1,286,269 -0.05(-0.26%)
Jun 22, 2022 18.53 18.77 18.49 18.61 1,307,121 -0.12(-0.66%)
Jun 21, 2022 18.47 18.92 18.47 18.74 1,478,651 +0.33(+1.81%)
Jun 17, 2022 18.28 18.62 18.18 18.40 3,069,910 +0.12(+0.68%)
Jun 16, 2022 18.05 18.35 17.93 18.28 3,416,129 -0.20(-1.08%)
Jun 15, 2022 18.45 18.72 18.16 18.48 2,615,104 +0.18(+0.99%)
Jun 14, 2022 18.11 18.36 18.04 18.30 2,754,097 +0.13(+0.73%)
Jun 13, 2022 18.12 18.33 18.01 18.17 2,822,421 -0.29(-1.59%)
Jun 10, 2022 18.39 18.64 18.29 18.46 1,613,403 -0.25(-1.32%)
Jun 09, 2022 18.90 19.05 18.70 18.71 1,722,041 -0.33(-1.75%)
Jun 08, 2022 19.13 19.24 18.92 19.04 1,281,428 -0.19(-0.99%)
Jun 07, 2022 19.29 19.35 18.81 19.23 1,982,456 -0.13(-0.69%)
Jun 06, 2022 19.88 19.92 19.30 19.36 1,730,284 -0.43(-2.16%)
Jun 03, 2022 19.99 20.10 19.63 19.79 1,785,853 -0.26(-1.28%)
Jun 02, 2022 20.21 20.30 19.80 20.05 2,434,482 -0.13(-0.66%)
Jun 01, 2022 20.29 20.31 20.04 20.18 2,013,790 -0.09(-0.42%)
May 31, 2022 21.35 21.35 19.87 20.26 5,574,711 -1.17(-5.45%)
May 27, 2022 21.32 21.51 21.11 21.43 2,079,202 +0.12(+0.58%)
May 26, 2022 21.03 21.36 20.90 21.31 4,003,049 +0.25(+1.17%)
May 25, 2022 20.63 21.19 20.62 21.06 3,489,573 +0.41(+1.98%)
May 24, 2022 20.29 20.74 20.16 20.65 1,319,336 +0.28(+1.35%)
May 23, 2022 20.40 20.65 20.18 20.38 1,549,719 +0.15(+0.75%)
May 20, 2022 20.07 20.26 20.02 20.23 2,439,106 +0.32(+1.62%)
May 19, 2022 19.27 19.95 19.11 19.90 2,882,269 +0.66(+3.46%)
May 18, 2022 19.09 19.39 18.58 19.24 4,037,768 +0.22(+1.15%)
May 17, 2022 18.52 19.08 18.35 19.02 2,645,670 +0.68(+3.73%)
May 16, 2022 18.33 18.54 18.17 18.34 2,427,430 +0.06(+0.31%)
May 13, 2022 18.93 18.93 18.06 18.28 4,050,329 -0.48(-2.58%)
May 12, 2022 18.32 18.81 17.98 18.76 5,254,027 +0.41(+2.22%)
May 11, 2022 17.83 18.51 17.67 18.36 5,056,820 +0.54(+3.04%)
May 10, 2022 17.73 17.90 17.53 17.81 2,855,730 +0.22(+1.24%)
May 09, 2022 17.53 17.81 17.27 17.60 3,538,667 -0.20(-1.12%)
May 06, 2022 18.09 18.36 17.63 17.80 3,526,542 -0.45(-2.45%)
May 05, 2022 18.68 18.73 18.15 18.24 2,767,379 -0.53(-2.83%)
May 04, 2022 18.39 18.87 18.20 18.77 2,868,788 +0.47(+2.54%)
May 03, 2022 18.37 18.48 18.20 18.31 2,225,410 -0.12(-0.67%)
May 02, 2022 18.44 18.51 18.09 18.43 3,856,775 -0.02(-0.10%)
Apr 29, 2022 19.25 19.55 18.37 18.45 3,549,224 -0.90(-4.66%)
Apr 28, 2022 19.23 19.40 18.46 19.35 3,690,679 -0.03(-0.15%)
Apr 27, 2022 19.71 20.00 19.35 19.38 3,237,078 -0.53(-2.67%)
Apr 26, 2022 19.98 20.23 19.87 19.91 1,606,753 -0.16(-0.80%)
Apr 25, 2022 19.94 20.17 19.73 20.07 1,627,789 -0.04(-0.19%)
Apr 22, 2022 20.11 20.34 20.03 20.11 2,094,535 -0.04(-0.19%)
Apr 21, 2022 20.44 20.59 20.10 20.15 1,425,042 -0.26(-1.26%)
Apr 20, 2022 20.73 21.01 20.33 20.41 3,033,996 -0.48(-2.32%)
Apr 19, 2022 21.05 21.17 20.85 20.89 2,363,254 -0.20(-0.95%)
Apr 18, 2022 21.26 21.46 21.08 21.09 1,826,540 -0.08(-0.36%)
Apr 14, 2022 21.22 21.28 21.06 21.17 1,135,734 -0.03(-0.13%)
Apr 13, 2022 20.83 21.25 20.83 21.19 1,545,175 +0.38(+1.83%)
Apr 12, 2022 20.84 21.09 20.76 20.81 1,139,074 +0.09(+0.41%)
Apr 11, 2022 20.80 20.86 20.63 20.73 1,461,273 -0.08(-0.36%)
Apr 08, 2022 20.68 20.84 20.58 20.81 1,651,091 +0.10(+0.50%)
Apr 07, 2022 20.42 20.92 20.36 20.70 4,492,797 +0.34(+1.68%)
Apr 06, 2022 20.33 20.61 20.27 20.36 1,634,028 +0.05(+0.23%)
Apr 05, 2022 20.51 20.82 20.30 20.31 1,436,261 -0.25(-1.20%)
Apr 04, 2022 20.69 20.81 20.50 20.56 1,479,375 -0.13(-0.64%)
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.