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

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.90 22.20 21.85 22.00 3,189,600 +0.26(+1.20%)
Aug 30, 2005 22.15 22.15 21.44 21.74 3,216,900 -0.38(-1.72%)
Aug 29, 2005 22.00 22.23 21.95 22.12 994,100 +0.10(+0.45%)
Aug 26, 2005 22.30 22.44 22.00 22.02 1,571,000 -0.40(-1.78%)
Aug 25, 2005 21.97 22.42 21.91 22.42 2,153,300 +0.55(+2.51%)
Aug 24, 2005 22.03 22.32 21.78 21.87 2,258,500 -0.27(-1.22%)
Aug 23, 2005 22.65 22.65 22.09 22.14 1,532,200 -0.46(-2.04%)
Aug 22, 2005 22.23 22.65 22.23 22.60 1,119,200 +0.35(+1.57%)
Aug 19, 2005 22.27 22.68 22.06 22.25 1,802,100 -0.02(-0.09%)
Aug 18, 2005 21.80 22.50 21.70 22.27 4,628,500 +0.30(+1.37%)
Aug 17, 2005 21.65 22.20 21.63 21.97 3,237,600 +0.09(+0.41%)
Aug 16, 2005 22.47 22.50 21.79 21.88 2,934,200 -0.62(-2.76%)
Aug 15, 2005 21.91 22.61 21.90 22.50 2,237,800 +0.31(+1.40%)
Aug 12, 2005 22.81 22.88 22.08 22.19 2,877,600 -0.63(-2.76%)
Aug 11, 2005 22.75 22.99 22.53 22.82 1,965,700 +0.10(+0.44%)
Aug 10, 2005 22.40 23.05 22.30 22.72 2,690,700 +0.41(+1.84%)
Aug 09, 2005 22.20 22.47 22.16 22.31 3,481,500 +0.21(+0.95%)
Aug 08, 2005 21.95 22.37 21.93 22.10 2,348,600 +0.40(+1.84%)
Aug 05, 2005 21.84 22.00 21.58 21.70 1,702,800 -0.27(-1.23%)
Aug 04, 2005 21.98 22.08 21.75 21.97 3,115,400 -0.20(-0.90%)
Aug 03, 2005 22.62 22.62 21.95 22.17 4,230,900 -0.43(-1.90%)
Aug 02, 2005 23.01 23.06 22.41 22.60 2,554,500 -0.11(-0.48%)
Aug 01, 2005 22.64 23.33 22.51 22.71 5,703,800 +0.45(+2.02%)
Jul 29, 2005 21.41 22.39 21.41 22.26 6,070,600 +1.26(+6.00%)
Jul 28, 2005 20.62 21.55 20.62 21.00 5,124,200 +0.42(+2.04%)
Jul 27, 2005 20.83 20.90 20.57 20.58 4,311,200 -0.18(-0.87%)
Jul 26, 2005 20.85 21.07 20.68 20.76 2,866,400 +0.02(+0.10%)
Jul 25, 2005 21.45 21.47 20.51 20.74 3,347,000 -0.60(-2.81%)
Jul 22, 2005 21.35 21.46 21.13 21.34 1,865,100 +0.21(+0.99%)
Jul 21, 2005 21.37 21.60 20.97 21.13 2,214,100 -0.24(-1.11%)
Jul 20, 2005 21.01 21.40 20.92 21.37 1,056,200 +0.21(+0.99%)
Jul 19, 2005 20.57 21.21 20.57 21.16 1,098,900 +0.63(+3.05%)
Jul 18, 2005 20.59 20.61 20.44 20.53 487,900 -0.10(-0.50%)
Jul 15, 2005 20.89 20.89 20.60 20.63 944,800 -0.25(-1.21%)
Jul 14, 2005 20.68 21.00 20.65 20.89 904,300 +0.22(+1.05%)
Jul 13, 2005 20.47 20.82 20.44 20.67 845,700 +0.23(+1.13%)
Jul 12, 2005 20.21 20.50 20.07 20.44 742,900 +0.30(+1.51%)
Jul 11, 2005 20.17 20.56 20.03 20.14 888,200 -0.03(-0.15%)
Jul 08, 2005 20.35 20.37 19.93 20.17 1,367,300 -0.19(-0.92%)
Jul 07, 2005 19.95 20.38 19.88 20.35 1,130,900 +0.18(+0.89%)
Jul 06, 2005 20.06 20.30 20.04 20.17 1,052,400 +0.15(+0.73%)
Jul 05, 2005 19.78 20.09 19.65 20.03 1,078,600 +0.18(+0.89%)
Jul 01, 2005 19.82 20.02 19.78 19.85 919,300 -0.02(-0.10%)
Jun 30, 2005 20.02 20.02 19.71 19.87 920,300 -0.10(-0.48%)
Jun 29, 2005 19.91 20.05 19.80 19.97 710,700 +0.06(+0.28%)
Jun 28, 2005 20.15 20.42 19.86 19.91 1,632,100 -0.04(-0.20%)
Jun 27, 2005 19.44 20.03 19.44 19.95 1,531,500 +0.40(+2.06%)
Jun 24, 2005 19.42 19.68 19.42 19.55 830,800 +0.00(+0.02%)
Jun 23, 2005 19.70 19.77 19.46 19.54 1,444,600 -0.22(-1.13%)
Jun 22, 2005 20.20 20.20 19.74 19.77 1,747,100 -0.31(-1.53%)
Jun 21, 2005 20.12 20.35 20.04 20.07 1,373,000 -0.31(-1.54%)
Jun 20, 2005 20.14 20.49 19.93 20.39 1,459,000 +0.18(+0.87%)
Jun 17, 2005 19.98 20.28 19.89 20.21 1,404,900 +0.29(+1.47%)
Jun 16, 2005 19.97 20.15 19.79 19.92 1,161,300 -0.05(-0.27%)
Jun 15, 2005 19.68 20.08 19.66 19.97 1,732,000 +0.29(+1.46%)
Jun 14, 2005 19.07 19.68 19.07 19.68 1,208,200 +0.58(+3.05%)
Jun 13, 2005 18.75 19.10 18.68 19.10 823,100 +0.18(+0.97%)
Jun 10, 2005 19.00 19.14 18.85 18.92 1,076,000 -0.07(-0.39%)
Jun 09, 2005 18.67 19.22 18.66 18.99 967,500 +0.22(+1.15%)
Jun 08, 2005 18.65 18.85 18.62 18.77 1,356,900 +0.10(+0.54%)
Jun 07, 2005 18.89 19.03 18.50 18.67 3,050,200 -0.22(-1.16%)
Jun 06, 2005 18.97 19.03 18.78 18.89 1,109,600 -0.10(-0.51%)
Jun 03, 2005 19.43 19.43 18.92 18.99 1,079,300 -0.44(-2.26%)
Jun 02, 2005 19.13 19.49 19.13 19.43 1,481,600 +0.23(+1.20%)
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.