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, 2011 24.50 25.72 24.43 25.56 8,591,043 +1.32(+5.45%)
Aug 30, 2011 24.04 24.39 23.97 24.24 5,955,150 +0.00(+0.00%)
Aug 29, 2011 24.11 24.30 23.97 24.24 6,554,318 +0.53(+2.24%)
Aug 26, 2011 23.41 23.78 22.92 23.71 7,489,411 +0.20(+0.85%)
Aug 25, 2011 24.02 24.11 23.46 23.51 4,567,850 -0.47(-1.96%)
Aug 24, 2011 24.12 24.27 23.71 23.98 4,878,415 -0.16(-0.66%)
Aug 23, 2011 23.83 24.14 23.54 24.14 8,668,729 +0.47(+1.99%)
Aug 22, 2011 23.79 23.91 23.56 23.67 6,142,305 +0.32(+1.37%)
Aug 19, 2011 23.11 23.64 23.03 23.35 8,029,525 -0.01(-0.04%)
Aug 18, 2011 23.75 23.95 23.01 23.36 7,283,745 -1.10(-4.50%)
Aug 17, 2011 24.16 24.46 23.74 24.46 5,839,823 +0.53(+2.21%)
Aug 16, 2011 23.70 24.04 23.48 23.93 5,828,564 -0.06(-0.25%)
Aug 15, 2011 23.90 24.25 23.87 23.99 5,195,674 +0.30(+1.27%)
Aug 12, 2011 23.95 24.16 23.55 23.69 5,411,789 -0.13(-0.55%)
Aug 11, 2011 22.69 23.99 22.51 23.82 9,057,489 +1.33(+5.91%)
Aug 10, 2011 22.82 22.99 21.86 22.49 9,912,046 -0.63(-2.72%)
Aug 09, 2011 23.01 23.12 22.09 23.12 14,709,533 +0.90(+4.05%)
Aug 08, 2011 23.01 23.38 22.06 22.22 12,487,770 -1.42(-6.01%)
Aug 05, 2011 23.71 23.93 22.94 23.64 12,038,165 +0.30(+1.29%)
Aug 04, 2011 24.10 24.23 23.30 23.34 10,847,596 -1.02(-4.19%)
Aug 03, 2011 24.56 24.77 24.05 24.36 13,505,517 -0.22(-0.90%)
Aug 02, 2011 25.72 26.05 24.50 24.58 13,357,498 -1.31(-5.06%)
Aug 01, 2011 25.97 26.11 25.71 25.89 3,685,028 +0.09(+0.35%)
Jul 29, 2011 25.77 26.10 25.59 25.80 5,112,037 -0.13(-0.50%)
Jul 28, 2011 25.80 26.46 25.75 25.93 6,066,603 +0.15(+0.58%)
Jul 27, 2011 25.95 25.98 25.25 25.78 9,635,267 -0.21(-0.81%)
Jul 26, 2011 25.82 26.06 25.63 25.99 4,800,773 +0.16(+0.62%)
Jul 25, 2011 25.73 25.93 25.61 25.83 5,791,365 -0.14(-0.54%)
Jul 22, 2011 25.50 26.03 25.33 25.97 8,598,052 +0.54(+2.12%)
Jul 21, 2011 25.46 25.61 25.08 25.43 10,537,650 +0.09(+0.36%)
Jul 20, 2011 25.79 25.79 25.26 25.34 9,986,637 -0.38(-1.48%)
Jul 19, 2011 25.96 26.20 25.56 25.72 7,929,092 -0.25(-0.96%)
Jul 18, 2011 25.97 26.05 25.80 25.97 4,661,687 -0.14(-0.54%)
Jul 15, 2011 26.44 26.47 25.97 26.11 3,471,754 -0.08(-0.31%)
Jul 14, 2011 26.40 26.40 26.01 26.19 6,851,872 +0.06(+0.23%)
Jul 13, 2011 25.95 26.22 25.78 26.13 7,495,472 +0.30(+1.16%)
Jul 12, 2011 26.05 26.17 25.82 25.83 5,874,064 -0.35(-1.34%)
Jul 11, 2011 26.08 26.29 26.00 26.18 5,561,179 -0.24(-0.91%)
Jul 08, 2011 26.45 26.62 26.11 26.42 8,457,548 -0.31(-1.16%)
Jul 07, 2011 26.93 27.02 26.68 26.73 6,691,674 +0.03(+0.11%)
Jul 06, 2011 26.96 27.00 26.61 26.70 6,352,120 -0.28(-1.04%)
Jul 05, 2011 27.05 27.17 26.65 26.98 7,451,959 -0.06(-0.22%)
Jul 01, 2011 27.07 27.25 26.67 27.04 9,229,565 -26.84(-49.81%)
Jun 30, 2011 53.81 54.15 53.30 53.88 8,584,200 +0.26(+0.48%)
Jun 29, 2011 52.43 53.80 52.36 53.62 4,356,258 +1.44(+2.76%)
Jun 28, 2011 51.37 52.29 51.32 52.18 3,700,877 +0.87(+1.70%)
Jun 27, 2011 50.82 51.42 50.61 51.31 2,230,293 +0.53(+1.04%)
Jun 24, 2011 51.12 51.33 50.62 50.78 4,613,982 -0.37(-0.72%)
Jun 23, 2011 50.19 51.17 50.11 51.15 4,882,864 +0.03(+0.06%)
Jun 22, 2011 50.23 51.44 50.22 51.12 3,527,565 +0.52(+1.03%)
Jun 21, 2011 50.27 50.75 50.10 50.60 3,301,627 +0.54(+1.08%)
Jun 20, 2011 49.95 50.25 49.94 50.06 3,013,515 +0.26(+0.52%)
Jun 17, 2011 49.55 49.80 48.75 49.80 4,804,399 +0.52(+1.06%)
Jun 16, 2011 49.37 49.69 49.01 49.28 4,620,851 -0.22(-0.44%)
Jun 15, 2011 49.32 49.98 49.09 49.50 4,518,990 -0.37(-0.74%)
Jun 14, 2011 49.41 49.96 49.24 49.87 5,847,688 +0.94(+1.92%)
Jun 13, 2011 48.32 49.02 48.07 48.93 5,379,314 +0.83(+1.73%)
Jun 10, 2011 48.50 48.56 47.82 48.10 3,363,022 -0.85(-1.74%)
Jun 09, 2011 48.57 49.06 48.46 48.95 4,418,789 +0.53(+1.09%)
Jun 08, 2011 48.77 48.94 48.31 48.42 4,227,452 -0.50(-1.02%)
Jun 07, 2011 48.46 49.42 48.40 48.92 5,515,030 +0.66(+1.37%)
Jun 06, 2011 48.93 49.35 48.05 48.26 6,560,720 -0.83(-1.69%)
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.