Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.26 21.64 21.24 21.61 7,146,029 +0.34(+1.62%)
Apr 28, 2011 21.41 21.43 21.15 21.26 8,133,263 -0.16(-0.76%)
Apr 27, 2011 21.34 21.46 21.21 21.43 7,543,855 +0.07(+0.34%)
Apr 26, 2011 21.36 21.38 21.16 21.35 7,199,256 +0.05(+0.25%)
Apr 25, 2011 21.40 21.41 21.24 21.30 5,596,418 -0.08(-0.37%)
Apr 21, 2011 21.44 21.49 21.34 21.38 4,171,028 -0.02(-0.11%)
Apr 20, 2011 21.27 21.49 21.27 21.40 11,815,969 +0.19(+0.91%)
Apr 19, 2011 21.44 21.49 21.16 21.21 9,589,735 -0.21(-0.99%)
Apr 18, 2011 21.60 21.60 21.21 21.42 8,654,807 -0.59(-2.68%)
Apr 15, 2011 21.87 22.06 21.86 22.01 5,816,893 +0.14(+0.64%)
Apr 14, 2011 21.83 21.96 21.69 21.87 6,257,947 -0.11(-0.52%)
Apr 13, 2011 22.14 22.17 21.84 21.98 4,864,143 +0.02(+0.09%)
Apr 12, 2011 22.01 22.13 21.87 21.97 5,410,335 -0.23(-1.04%)
Apr 11, 2011 22.10 22.29 21.94 22.20 6,215,770 +0.11(+0.50%)
Apr 08, 2011 22.31 22.37 21.91 22.09 7,560,689 -0.11(-0.48%)
Apr 07, 2011 22.30 22.44 22.10 22.19 6,776,092 -0.09(-0.42%)
Apr 06, 2011 22.31 22.44 22.25 22.29 9,484,883 +0.08(+0.36%)
Apr 05, 2011 22.02 22.28 21.98 22.21 7,249,179 +0.07(+0.32%)
Apr 04, 2011 22.23 22.28 22.10 22.14 4,636,518 -0.11(-0.48%)
Apr 01, 2011 22.15 22.32 22.02 22.24 8,948,236 +0.29(+1.34%)
Mar 31, 2011 21.68 21.96 21.57 21.95 7,857,362 +0.26(+1.22%)
Mar 30, 2011 21.68 21.68 21.68 21.68 7,161,672 +0.29(+1.34%)
Mar 29, 2011 21.24 21.42 21.13 21.40 6,284,706 +0.09(+0.44%)
Mar 28, 2011 21.30 21.39 21.15 21.30 7,379,006 +0.07(+0.34%)
Mar 25, 2011 21.28 21.35 21.14 21.23 6,784,635 -0.05(-0.25%)
Mar 24, 2011 21.19 21.30 21.02 21.28 8,163,874 +0.25(+1.17%)
Mar 23, 2011 20.70 21.08 20.62 21.04 9,118,790 +0.37(+1.79%)
Mar 22, 2011 20.45 20.69 20.31 20.67 5,892,559 +0.17(+0.85%)
Mar 21, 2011 20.51 20.53 20.44 20.49 3,994,605 +0.23(+1.16%)
Mar 18, 2011 20.75 20.75 20.20 20.26 5,839,969 -0.17(-0.85%)
Mar 17, 2011 20.76 20.84 20.39 20.43 5,955,170 -0.04(-0.18%)
Mar 16, 2011 20.58 20.62 20.16 20.47 10,484,938 -0.13(-0.64%)
Mar 15, 2011 20.50 20.64 20.49 20.60 8,250,190 -0.41(-1.96%)
Mar 14, 2011 20.62 21.04 20.52 21.01 5,791,137 +0.20(+0.96%)
Mar 11, 2011 20.48 20.84 20.35 20.81 5,835,398 +0.25(+1.23%)
Mar 10, 2011 20.79 20.85 20.51 20.56 8,119,769 -0.43(-2.05%)
Mar 09, 2011 21.01 21.15 20.96 20.99 6,454,426 -0.10(-0.47%)
Mar 08, 2011 21.15 21.23 20.96 21.09 8,394,072 +0.01(+0.05%)
Mar 07, 2011 21.30 21.30 20.96 21.08 6,016,707 -0.19(-0.91%)
Mar 04, 2011 21.45 21.52 21.11 21.27 6,836,263 -0.20(-0.93%)
Mar 03, 2011 21.43 21.54 21.39 21.47 7,240,101 +0.15(+0.71%)
Mar 02, 2011 21.27 21.43 21.19 21.32 5,105,621 +0.05(+0.21%)
Mar 01, 2011 21.63 21.69 21.21 21.27 7,637,560 -0.42(-1.92%)
Feb 28, 2011 21.37 21.73 21.37 21.69 6,489,657 +0.45(+2.10%)
Feb 25, 2011 21.10 21.29 20.96 21.24 6,784,317 +0.27(+1.28%)
Feb 24, 2011 20.81 21.02 20.78 20.98 8,574,148 +0.07(+0.34%)
Feb 23, 2011 21.09 21.16 20.81 20.90 10,007,464 -0.29(-1.35%)
Feb 22, 2011 21.45 21.59 21.17 21.19 10,013,900 -0.56(-2.57%)
Feb 18, 2011 21.54 21.96 21.54 21.75 5,545,709 +0.15(+0.72%)
Feb 17, 2011 21.33 21.70 21.27 21.60 9,491,488 +0.23(+1.08%)
Feb 16, 2011 21.37 21.41 21.24 21.36 5,778,954 +0.14(+0.66%)
Feb 15, 2011 21.17 21.36 21.10 21.23 6,251,588 -0.09(-0.44%)
Feb 14, 2011 21.38 21.43 21.31 21.32 7,451,794 -0.13(-0.60%)
Feb 11, 2011 21.12 21.50 21.12 21.45 5,873,111 +0.19(+0.89%)
Feb 10, 2011 21.13 21.32 20.93 21.26 9,748,358 -0.04(-0.20%)
Feb 09, 2011 21.68 21.68 21.13 21.30 10,498,426 -0.36(-1.66%)
Feb 08, 2011 21.51 21.67 21.44 21.66 8,000,370 +0.19(+0.90%)
Feb 07, 2011 21.67 21.75 21.40 21.47 5,947,554 -0.26(-1.18%)
Feb 04, 2011 22.02 22.10 21.71 21.72 7,937,464 -0.32(-1.47%)
Feb 03, 2011 22.02 22.11 21.85 22.05 4,209,844 -0.05(-0.22%)
Feb 02, 2011 22.05 22.25 21.88 22.10 5,844,605 -0.01(-0.03%)
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.