Skip to main content

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

18.71 -0.08 (-0.43%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.141 2.174 2.122 2.145 12,357,219 -0.01(-0.29%)
Mar 30, 2005 2.101 2.160 2.099 2.151 12,612,239 +0.05(+2.27%)
Mar 29, 2005 2.116 2.147 2.098 2.103 10,861,586 -0.03(-1.46%)
Mar 28, 2005 2.161 2.170 2.130 2.134 7,234,374 -0.03(-1.42%)
Mar 24, 2005 2.136 2.182 2.136 2.165 10,013,125 +0.06(+3.05%)
Mar 23, 2005 2.186 2.195 2.090 2.101 23,493,072 -0.10(-4.71%)
Mar 22, 2005 2.213 2.276 2.203 2.205 10,353,151 -0.01(-0.38%)
Mar 21, 2005 2.242 2.243 2.190 2.213 6,328,975 -0.03(-1.21%)
Mar 18, 2005 2.232 2.261 2.224 2.240 10,360,369 -0.01(-0.61%)
Mar 17, 2005 2.197 2.275 2.195 2.254 12,536,856 +0.05(+2.26%)
Mar 16, 2005 2.242 2.244 2.179 2.204 17,731,876 -0.04(-1.76%)
Mar 15, 2005 2.274 2.302 2.229 2.244 15,967,590 -0.03(-1.32%)
Mar 14, 2005 2.343 2.343 2.251 2.274 13,750,203 -0.08(-3.20%)
Mar 11, 2005 2.296 2.357 2.286 2.349 8,765,294 +0.03(+1.47%)
Mar 10, 2005 2.368 2.380 2.311 2.315 9,367,557 -0.03(-1.35%)
Mar 09, 2005 2.340 2.395 2.338 2.346 11,328,320 -0.02(-0.76%)
Mar 08, 2005 2.402 2.415 2.361 2.364 11,562,489 -0.07(-2.77%)
Mar 07, 2005 2.416 2.438 2.405 2.432 7,423,634 +0.03(+1.07%)
Mar 04, 2005 2.432 2.432 2.398 2.406 9,814,242 +0.00(+0.10%)
Mar 03, 2005 2.407 2.423 2.385 2.403 6,943,267 +0.00(+0.10%)
Mar 02, 2005 2.419 2.432 2.398 2.401 9,809,430 -0.03(-1.18%)
Mar 01, 2005 2.461 2.461 2.429 2.429 10,893,664 -0.01(-0.43%)
Feb 28, 2005 2.465 2.465 2.411 2.440 8,308,183 -0.01(-0.34%)
Feb 25, 2005 2.417 2.469 2.411 2.448 12,669,177 +0.05(+1.99%)
Feb 24, 2005 2.332 2.403 2.330 2.400 15,471,184 +0.07(+2.83%)
Feb 23, 2005 2.328 2.335 2.315 2.334 10,966,641 +0.00(+0.20%)
Feb 22, 2005 2.324 2.338 2.311 2.330 10,916,921 +0.01(+0.30%)
Feb 18, 2005 2.355 2.355 2.320 2.323 17,470,442 -0.03(-1.36%)
Feb 17, 2005 2.367 2.369 2.352 2.355 18,866,632 -0.01(-0.51%)
Feb 16, 2005 2.370 2.370 2.341 2.367 13,898,564 -0.00(-0.14%)
Feb 15, 2005 2.324 2.379 2.323 2.370 14,720,561 +0.05(+2.06%)
Feb 14, 2005 2.321 2.343 2.314 2.322 10,058,034 -0.01(-0.41%)
Feb 11, 2005 2.335 2.365 2.318 2.332 9,071,638 -0.00(-0.12%)
Feb 10, 2005 2.368 2.373 2.321 2.335 16,484,847 -0.03(-1.44%)
Feb 09, 2005 2.313 2.370 2.304 2.369 18,702,234 +0.06(+2.41%)
Feb 08, 2005 2.351 2.351 2.309 2.313 9,890,427 -0.03(-1.28%)
Feb 07, 2005 2.355 2.355 2.306 2.343 15,362,921 +0.01(+0.37%)
Feb 04, 2005 2.313 2.450 2.313 2.334 30,101,124 +0.03(+1.28%)
Feb 03, 2005 2.280 2.311 2.271 2.305 14,335,626 +0.02(+1.09%)
Feb 02, 2005 2.261 2.289 2.261 2.280 19,900,344 +0.02(+0.81%)
Feb 01, 2005 2.203 2.272 2.203 2.262 15,298,765 +0.06(+2.54%)
Jan 31, 2005 2.201 2.220 2.178 2.205 9,851,131 +0.02(+1.01%)
Jan 28, 2005 2.084 2.191 2.084 2.183 25,060,078 +0.06(+2.82%)
Jan 27, 2005 2.147 2.147 2.112 2.124 15,482,412 -0.02(-1.14%)
Jan 26, 2005 2.097 2.158 2.097 2.148 15,159,226 +0.06(+2.80%)
Jan 25, 2005 2.050 2.093 2.048 2.090 9,908,872 +0.04(+1.91%)
Jan 24, 2005 2.055 2.085 2.038 2.050 9,547,995 -0.01(-0.30%)
Jan 21, 2005 2.072 2.090 2.039 2.057 13,730,957 -0.01(-0.48%)
Jan 20, 2005 2.149 2.150 2.065 2.067 19,381,484 -0.10(-4.68%)
Jan 19, 2005 2.149 2.193 2.149 2.168 15,485,619 +0.02(+0.89%)
Jan 18, 2005 2.101 2.149 2.063 2.149 17,035,786 +0.05(+2.21%)
Jan 14, 2005 2.053 2.105 2.045 2.102 11,286,619 +0.06(+2.80%)
Jan 13, 2005 2.030 2.072 2.014 2.045 15,083,843 +0.03(+1.57%)
Jan 12, 2005 1.995 2.015 1.982 2.013 20,551,526 +0.02(+1.15%)
Jan 11, 2005 2.037 2.042 1.985 1.991 20,142,532 -0.04(-2.07%)
Jan 10, 2005 2.057 2.080 2.030 2.033 12,114,229 -0.02(-1.09%)
Jan 07, 2005 2.101 2.101 2.048 2.055 11,888,080 -0.03(-1.51%)
Jan 06, 2005 2.082 2.093 2.018 2.087 22,715,984 +0.01(+0.52%)
Jan 05, 2005 2.103 2.110 2.051 2.076 19,504,182 -0.05(-2.21%)
Jan 04, 2005 2.221 2.223 2.106 2.123 17,815,278 -0.10(-4.45%)
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.