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: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.8958 0.9076 0.8942 0.9076 6,722,155 +0.02(+1.73%)
Jul 30, 2003 0.8885 0.8999 0.8865 0.8922 3,462,406 +0.00(+0.27%)
Jul 29, 2003 0.9141 0.9178 0.8877 0.8897 8,926,772 -0.03(-3.69%)
Jul 28, 2003 0.9182 0.9291 0.9182 0.9239 5,759,737 +0.01(+0.71%)
Jul 25, 2003 0.8909 0.9247 0.8897 0.9174 9,254,962 +0.03(+3.11%)
Jul 24, 2003 0.8893 0.8974 0.8775 0.8897 17,476,126 +0.00(+0.09%)
Jul 23, 2003 0.8727 0.8889 0.8625 0.8889 11,027,189 +0.02(+2.05%)
Jul 22, 2003 0.8450 0.8763 0.8414 0.8710 39,295,028 +0.06(+8.01%)
Jul 21, 2003 0.8064 0.8259 0.8024 0.8064 7,913,485 -0.00(-0.40%)
Jul 18, 2003 0.7987 0.8117 0.7951 0.8097 5,554,618 +0.01(+1.42%)
Jul 17, 2003 0.8121 0.8121 0.7983 0.7983 13,630,558 -0.01(-1.80%)
Jul 16, 2003 0.8024 0.8162 0.8008 0.8129 18,028,306 +0.01(+1.47%)
Jul 15, 2003 0.8060 0.8077 0.7963 0.8012 5,030,334 -0.00(-0.10%)
Jul 14, 2003 0.7861 0.8020 0.7837 0.8020 6,437,450 +0.02(+2.81%)
Jul 11, 2003 0.7760 0.7873 0.7760 0.7800 5,227,248 +0.00(+0.00%)
Jul 10, 2003 0.7817 0.7817 0.7670 0.7800 5,454,520 -0.00(-0.26%)
Jul 09, 2003 0.7845 0.7894 0.7780 0.7821 5,954,190 -0.00(-0.36%)
Jul 08, 2003 0.7821 0.7918 0.7752 0.7849 11,908,380 -0.00(-0.16%)
Jul 07, 2003 0.7808 0.7902 0.7808 0.7861 9,209,016 +0.01(+0.68%)
Jul 03, 2003 0.7817 0.7817 0.7691 0.7808 2,824,896 -0.00(-0.21%)
Jul 02, 2003 0.7768 0.7902 0.7768 0.7825 8,060,350 +0.00(+0.52%)
Jul 01, 2003 0.7597 0.7898 0.7577 0.7784 8,684,732 +0.02(+2.19%)
Jun 30, 2003 0.7638 0.7723 0.7613 0.7618 4,699,683 -0.00(-0.27%)
Jun 27, 2003 0.7609 0.7764 0.7561 0.7638 4,547,895 +0.00(+0.64%)
Jun 26, 2003 0.7577 0.7630 0.7536 0.7589 2,995,555 +0.01(+1.03%)
Jun 25, 2003 0.7496 0.7658 0.7496 0.7512 5,925,473 +0.00(+0.22%)
Jun 24, 2003 0.7337 0.7528 0.7333 0.7496 6,549,034 +0.01(+1.88%)
Jun 23, 2003 0.7447 0.7447 0.7293 0.7358 5,837,682 -0.01(-1.36%)
Jun 20, 2003 0.7427 0.7471 0.7341 0.7459 6,654,055 +0.00(+0.33%)
Jun 19, 2003 0.7500 0.7524 0.7427 0.7435 7,619,755 -0.01(-0.87%)
Jun 18, 2003 0.7528 0.7536 0.7398 0.7500 9,045,741 -0.00(-0.38%)
Jun 17, 2003 0.7504 0.7605 0.7439 0.7528 6,921,530 +0.01(+0.71%)
Jun 16, 2003 0.7345 0.7512 0.7305 0.7475 6,033,776 +0.01(+1.83%)
Jun 13, 2003 0.7288 0.7349 0.7232 0.7341 7,095,471 +0.01(+0.72%)
Jun 12, 2003 0.7268 0.7333 0.7211 0.7288 8,978,462 +0.01(+0.79%)
Jun 11, 2003 0.7215 0.7288 0.7215 0.7232 8,947,284 +0.00(+0.51%)
Jun 10, 2003 0.7150 0.7272 0.7122 0.7195 10,942,680 +0.00(+0.34%)
Jun 09, 2003 0.7118 0.7171 0.7049 0.7171 10,299,427 +0.00(+0.28%)
Jun 06, 2003 0.7293 0.7349 0.7057 0.7150 16,425,097 -0.01(-1.68%)
Jun 05, 2003 0.7402 0.7414 0.7179 0.7272 23,241,606 -0.02(-2.82%)
Jun 04, 2003 0.7622 0.7634 0.7475 0.7483 9,460,081 -0.01(-1.66%)
Jun 03, 2003 0.7569 0.7670 0.7557 0.7609 7,659,137 +0.00(+0.00%)
Jun 02, 2003 0.7418 0.7691 0.7418 0.7609 7,983,225 +0.02(+2.57%)
May 30, 2003 0.7394 0.7439 0.7353 0.7418 8,540,328 +0.01(+1.00%)
May 29, 2003 0.7288 0.7544 0.7276 0.7345 10,281,377 +0.01(+1.06%)
May 28, 2003 0.7337 0.7459 0.7232 0.7268 6,710,668 -0.00(-0.22%)
May 27, 2003 0.7256 0.7313 0.7199 0.7284 4,156,528 -0.00(-0.17%)
May 23, 2003 0.7150 0.7353 0.7114 0.7297 6,655,696 +0.02(+2.16%)
May 22, 2003 0.7049 0.7199 0.7037 0.7142 10,814,686 +0.01(+1.33%)
May 21, 2003 0.7012 0.7049 0.6968 0.7049 6,630,261 +0.00(+0.58%)
May 20, 2003 0.7012 0.7102 0.6980 0.7008 10,475,009 -0.00(-0.06%)
May 19, 2003 0.7163 0.7171 0.7012 0.7012 9,647,970 -0.02(-2.38%)
May 16, 2003 0.7293 0.7329 0.7158 0.7183 5,448,777 -0.01(-1.67%)
May 15, 2003 0.7333 0.7394 0.7305 0.7305 8,811,085 -0.00(-0.39%)
May 14, 2003 0.7191 0.7345 0.7191 0.7333 9,255,783 +0.01(+1.69%)
May 13, 2003 0.7122 0.7293 0.7122 0.7211 6,918,248 +0.00(+0.28%)
May 12, 2003 0.7211 0.7284 0.7171 0.7191 6,982,245 -0.00(-0.28%)
May 09, 2003 0.6988 0.7211 0.6988 0.7211 8,417,257 +0.02(+3.50%)
May 08, 2003 0.7150 0.7228 0.6951 0.6968 13,395,902 -0.02(-3.05%)
May 07, 2003 0.7081 0.7223 0.7049 0.7187 8,139,936 +0.01(+1.43%)
May 06, 2003 0.7110 0.7228 0.7069 0.7085 7,826,514 -0.01(-1.75%)
May 05, 2003 0.7150 0.7240 0.7138 0.7211 10,895,093 +0.01(+1.49%)
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.