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

19.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.54 17.57 16.97 17.00 3,005,966 -0.55(-3.13%)
Aug 30, 2022 17.80 17.84 17.54 17.55 1,047,691 -0.22(-1.24%)
Aug 29, 2022 17.87 18.13 17.76 17.77 1,222,481 -0.26(-1.44%)
Aug 26, 2022 18.55 18.55 17.92 18.03 1,410,827 -0.48(-2.59%)
Aug 25, 2022 18.50 18.55 18.29 18.51 1,285,925 +0.26(+1.42%)
Aug 24, 2022 18.26 18.40 18.18 18.25 1,023,568 -0.12(-0.64%)
Aug 23, 2022 18.61 18.73 18.25 18.37 1,537,095 -0.26(-1.42%)
Aug 22, 2022 18.64 18.86 18.54 18.63 1,281,055 -0.08(-0.42%)
Aug 19, 2022 18.39 18.71 18.39 18.71 1,198,683 +0.17(+0.90%)
Aug 18, 2022 18.82 18.91 18.38 18.54 1,055,246 -0.39(-2.06%)
Aug 17, 2022 19.03 19.25 18.81 18.93 1,314,692 -0.29(-1.52%)
Aug 16, 2022 18.80 19.23 18.76 19.23 1,329,124 +0.36(+1.92%)
Aug 15, 2022 18.86 18.93 18.71 18.87 1,135,834 -0.07(-0.36%)
Aug 12, 2022 18.77 18.99 18.74 18.93 1,629,415 +0.17(+0.88%)
Aug 11, 2022 18.49 18.91 18.34 18.77 1,924,554 +0.38(+2.07%)
Aug 10, 2022 18.46 18.76 18.26 18.39 1,673,900 +0.23(+1.29%)
Aug 09, 2022 18.07 18.40 18.06 18.15 1,756,755 +0.21(+1.20%)
Aug 08, 2022 17.67 18.09 17.67 17.94 1,691,646 +0.24(+1.38%)
Aug 05, 2022 17.86 17.86 17.56 17.69 1,273,596 -0.21(-1.20%)
Aug 04, 2022 17.93 18.23 17.75 17.91 3,082,821 +0.24(+1.38%)
Aug 03, 2022 17.38 17.72 17.29 17.66 2,117,334 +0.24(+1.40%)
Aug 02, 2022 18.27 18.27 17.39 17.42 2,331,395 -0.95(-5.16%)
Aug 01, 2022 18.43 18.71 18.34 18.37 1,771,499 -0.12(-0.63%)
Jul 29, 2022 18.59 18.67 18.47 18.49 1,910,078 -0.02(-0.11%)
Jul 28, 2022 17.85 18.61 17.85 18.50 2,138,776 +0.59(+3.27%)
Jul 27, 2022 17.84 18.04 17.50 17.92 1,650,279 +0.00(+0.00%)
Jul 26, 2022 17.92 18.09 17.88 17.92 1,184,593 -0.16(-0.86%)
Jul 25, 2022 18.31 18.46 18.06 18.07 1,644,460 -0.17(-0.91%)
Jul 22, 2022 18.05 18.32 18.01 18.24 1,363,542 +0.17(+0.92%)
Jul 21, 2022 18.01 18.09 17.75 18.07 1,445,802 +0.07(+0.38%)
Jul 20, 2022 18.61 18.62 17.98 18.01 1,698,579 -0.53(-2.85%)
Jul 19, 2022 18.49 18.58 18.27 18.53 1,667,031 +0.20(+1.06%)
Jul 18, 2022 18.42 18.60 18.25 18.34 1,154,716 +0.09(+0.48%)
Jul 15, 2022 18.03 18.34 17.92 18.25 3,358,634 +0.25(+1.41%)
Jul 14, 2022 18.44 18.50 17.93 18.00 2,653,616 -0.64(-3.46%)
Jul 13, 2022 19.14 19.24 18.20 18.64 3,920,136 -0.76(-3.93%)
Jul 12, 2022 19.23 19.42 19.10 19.40 2,101,256 +0.14(+0.71%)
Jul 11, 2022 19.13 19.39 19.04 19.27 1,152,130 +0.01(+0.05%)
Jul 08, 2022 19.07 19.39 19.04 19.26 1,416,129 +0.12(+0.61%)
Jul 07, 2022 19.80 19.94 19.10 19.14 7,086,011 -0.60(-3.02%)
Jul 06, 2022 19.69 19.83 19.49 19.73 1,227,543 +0.06(+0.30%)
Jul 05, 2022 19.64 19.80 19.32 19.68 1,437,668 -0.36(-1.80%)
Jul 01, 2022 19.95 20.07 19.59 20.04 1,400,662 +0.09(+0.44%)
Jun 30, 2022 19.65 20.12 19.58 19.95 1,947,876 +0.13(+0.64%)
Jun 29, 2022 19.79 20.11 19.67 19.82 1,357,299 -0.07(-0.34%)
Jun 28, 2022 20.01 20.15 19.84 19.89 1,578,771 +0.00(+0.00%)
Jun 27, 2022 19.96 20.15 19.80 19.89 1,606,162 -0.16(-0.78%)
Jun 24, 2022 19.21 20.13 19.12 20.05 2,935,909 +0.96(+5.01%)
Jun 23, 2022 19.30 19.39 19.07 19.09 1,250,807 -0.05(-0.25%)
Jun 22, 2022 19.05 19.31 19.01 19.14 1,271,084 -0.13(-0.66%)
Jun 21, 2022 18.99 19.45 18.99 19.27 1,437,885 +0.34(+1.81%)
Jun 17, 2022 18.80 19.15 18.70 18.92 2,985,273 +0.13(+0.68%)
Jun 16, 2022 18.56 18.87 18.44 18.80 3,321,946 -0.21(-1.08%)
Jun 15, 2022 18.97 19.25 18.68 19.00 2,543,005 +0.19(+0.99%)
Jun 14, 2022 18.62 18.88 18.55 18.82 2,678,167 +0.14(+0.73%)
Jun 13, 2022 18.63 18.85 18.52 18.68 2,744,607 -0.30(-1.59%)
Jun 10, 2022 18.91 19.17 18.81 18.98 1,568,922 -0.25(-1.32%)
Jun 09, 2022 19.43 19.59 19.23 19.24 1,674,564 -0.34(-1.75%)
Jun 08, 2022 19.68 19.78 19.45 19.58 1,246,099 -0.20(-0.99%)
Jun 07, 2022 19.83 19.90 19.34 19.77 1,927,800 -0.14(-0.69%)
Jun 06, 2022 20.45 20.49 19.85 19.91 1,682,581 -0.44(-2.16%)
Jun 03, 2022 20.56 20.67 20.18 20.35 1,736,618 -0.26(-1.28%)
Jun 02, 2022 20.78 20.88 20.36 20.61 2,367,364 -0.14(-0.66%)
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.