Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.75 16.78 16.33 16.37 32,319,848 +0.09(+0.55%)
Feb 27, 2007 16.46 16.84 16.13 16.28 39,520,808 -1.09(-6.29%)
Feb 26, 2007 17.77 17.81 17.33 17.38 19,137,158 -0.26(-1.48%)
Feb 23, 2007 17.58 17.66 17.50 17.64 11,989,660 -0.02(-0.08%)
Feb 22, 2007 17.89 18.05 17.57 17.65 13,053,578 -0.19(-1.09%)
Feb 21, 2007 17.69 17.92 17.66 17.85 9,540,510 +0.03(+0.19%)
Feb 20, 2007 18.07 18.12 17.69 17.81 10,680,613 -0.23(-1.26%)
Feb 16, 2007 18.05 18.15 17.89 18.04 8,606,241 -0.09(-0.47%)
Feb 15, 2007 18.06 18.18 17.91 18.13 13,653,435 -0.01(-0.08%)
Feb 14, 2007 17.89 18.21 17.88 18.14 18,733,638 +0.21(+1.15%)
Feb 13, 2007 17.59 17.95 17.59 17.94 14,111,989 +0.36(+2.02%)
Feb 12, 2007 17.43 17.63 17.29 17.58 10,824,234 +0.07(+0.43%)
Feb 09, 2007 17.93 18.05 17.44 17.51 18,630,860 -0.43(-2.38%)
Feb 08, 2007 17.58 17.98 17.44 17.93 40,236,680 +0.69(+3.99%)
Feb 07, 2007 17.09 17.36 16.95 17.25 18,240,578 +0.15(+0.85%)
Feb 06, 2007 17.20 17.35 17.04 17.10 11,445,672 -0.14(-0.82%)
Feb 05, 2007 16.83 17.26 16.77 17.24 12,692,969 +0.41(+2.42%)
Feb 02, 2007 16.80 16.98 16.72 16.83 9,724,424 +0.05(+0.29%)
Feb 01, 2007 16.82 16.92 16.71 16.79 14,779,638 +0.19(+1.15%)
Jan 31, 2007 16.28 16.65 16.18 16.59 19,612,446 +0.43(+2.69%)
Jan 30, 2007 16.10 16.27 16.06 16.16 20,022,240 +0.11(+0.68%)
Jan 29, 2007 16.16 16.25 16.03 16.05 18,354,722 -0.23(-1.40%)
Jan 26, 2007 16.56 16.70 16.22 16.28 23,031,418 -0.28(-1.72%)
Jan 25, 2007 17.04 17.12 16.48 16.56 12,929,543 -0.51(-2.96%)
Jan 24, 2007 16.67 17.10 16.58 17.07 17,338,388 +0.52(+3.14%)
Jan 23, 2007 16.09 16.59 16.05 16.55 13,817,835 +0.41(+2.55%)
Jan 22, 2007 16.37 16.41 16.02 16.14 10,481,998 -0.15(-0.90%)
Jan 19, 2007 15.99 16.39 15.91 16.28 11,505,818 +0.21(+1.28%)
Jan 18, 2007 16.58 16.59 16.07 16.08 12,078,409 -0.37(-2.23%)
Jan 17, 2007 16.54 16.68 16.43 16.45 8,565,074 -0.15(-0.92%)
Jan 16, 2007 16.61 16.64 16.50 16.60 10,224,839 +0.03(+0.20%)
Jan 12, 2007 16.49 16.59 16.36 16.56 9,609,478 +0.04(+0.23%)
Jan 11, 2007 16.31 16.72 16.27 16.53 13,550,251 +0.14(+0.85%)
Jan 10, 2007 16.11 16.46 15.96 16.39 15,311,864 +0.18(+1.11%)
Jan 09, 2007 16.80 16.86 16.16 16.21 27,883,472 -0.53(-3.17%)
Jan 08, 2007 16.84 16.93 16.58 16.74 10,081,558 +0.00(+0.02%)
Jan 05, 2007 17.26 17.26 16.71 16.74 13,604,249 -0.54(-3.12%)
Jan 04, 2007 17.15 17.35 17.00 17.28 10,138,229 -0.01(-0.07%)
Jan 03, 2007 17.21 17.38 16.96 17.29 17,499,846 +0.37(+2.19%)
Dec 29, 2006 16.83 16.95 16.73 16.92 5,638,765 +0.16(+0.98%)
Dec 28, 2006 16.57 16.81 16.55 16.75 8,078,559 +0.18(+1.08%)
Dec 27, 2006 16.24 16.57 16.24 16.57 5,622,191 +0.35(+2.17%)
Dec 26, 2006 15.99 16.25 15.92 16.22 3,420,041 +0.30(+1.86%)
Dec 22, 2006 16.16 16.19 15.90 15.93 9,162,525 -0.22(-1.39%)
Dec 21, 2006 16.05 16.23 16.01 16.15 12,326,478 +0.03(+0.21%)
Dec 20, 2006 16.39 16.52 16.11 16.12 9,842,043 -0.19(-1.15%)
Dec 19, 2006 16.44 16.46 16.09 16.30 16,053,666 -0.25(-1.51%)
Dec 18, 2006 16.89 16.95 16.48 16.55 12,988,353 -0.24(-1.40%)
Dec 15, 2006 17.15 17.17 16.72 16.79 9,595,845 -0.13(-0.80%)
Dec 14, 2006 16.61 17.04 16.61 16.92 10,579,301 +0.24(+1.43%)
Dec 13, 2006 17.06 17.08 16.63 16.68 8,263,007 -0.13(-0.80%)
Dec 12, 2006 16.95 17.06 16.67 16.82 9,120,557 -0.16(-0.93%)
Dec 11, 2006 17.03 17.09 16.88 16.98 9,737,255 -0.12(-0.72%)
Dec 08, 2006 16.95 17.10 16.80 17.10 9,663,208 +0.19(+1.11%)
Dec 07, 2006 17.01 17.26 16.89 16.91 9,184,445 +0.02(+0.13%)
Dec 06, 2006 17.04 17.10 16.85 16.89 8,208,474 -0.19(-1.14%)
Dec 05, 2006 16.83 17.23 16.81 17.08 11,387,664 +0.27(+1.62%)
Dec 04, 2006 16.46 16.81 16.46 16.81 9,045,976 +0.40(+2.42%)
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.