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 (%)
Feb 28, 2013 16.12 16.30 16.12 16.15 8,619,161 -0.04(-0.24%)
Feb 27, 2013 16.31 16.32 16.15 16.19 10,047,248 -0.14(-0.85%)
Feb 26, 2013 16.51 16.51 16.21 16.33 8,945,536 -0.08(-0.47%)
Feb 25, 2013 16.94 16.99 16.36 16.41 15,276,371 -0.56(-3.33%)
Feb 22, 2013 17.16 17.20 16.92 16.97 9,819,069 -0.11(-0.63%)
Feb 21, 2013 17.05 17.13 16.95 17.08 13,495,449 -0.09(-0.50%)
Feb 20, 2013 17.63 17.72 17.08 17.16 18,497,128 -0.46(-2.59%)
Feb 19, 2013 17.31 17.70 17.31 17.62 16,474,866 +0.31(+1.79%)
Feb 15, 2013 17.06 17.47 16.96 17.31 12,355,719 +0.32(+1.87%)
Feb 14, 2013 17.22 17.27 16.83 16.99 17,772,290 -0.29(-1.66%)
Feb 13, 2013 19.21 17.86 17.13 17.28 39,729,680 -1.93(-10.06%)
Feb 12, 2013 19.27 19.31 19.18 19.21 7,252,604 -0.13(-0.68%)
Feb 11, 2013 19.42 19.42 19.29 19.34 5,283,158 -0.05(-0.28%)
Feb 08, 2013 19.25 19.44 19.20 19.40 6,310,055 +0.19(+0.97%)
Feb 07, 2013 19.33 19.38 19.17 19.21 8,403,389 -0.08(-0.40%)
Feb 06, 2013 19.35 19.35 19.16 19.29 5,274,447 -0.45(-2.27%)
Feb 04, 2013 19.71 19.78 19.62 19.74 6,888,818 -0.07(-0.35%)
Feb 01, 2013 19.39 19.88 19.39 19.81 7,747,338 +0.36(+1.83%)
Jan 31, 2013 19.20 19.55 19.20 19.45 5,792,849 +0.09(+0.44%)
Jan 30, 2013 19.33 19.41 19.27 19.37 4,600,493 +0.01(+0.04%)
Jan 29, 2013 19.20 19.44 19.14 19.36 5,770,895 +0.19(+0.97%)
Jan 28, 2013 19.37 19.39 19.10 19.17 8,922,489 -0.13(-0.68%)
Jan 25, 2013 19.30 19.37 19.13 19.30 7,168,850 +0.02(+0.12%)
Jan 24, 2013 19.22 19.37 19.19 19.28 4,806,962 +0.09(+0.48%)
Jan 23, 2013 19.14 19.30 19.01 19.19 7,480,972 +0.04(+0.20%)
Jan 22, 2013 18.92 19.25 18.83 19.15 7,883,684 +0.19(+0.98%)
Jan 18, 2013 19.01 19.03 18.86 18.96 5,816,261 -0.05(-0.28%)
Jan 17, 2013 19.15 19.25 19.00 19.02 6,275,311 -0.06(-0.32%)
Jan 16, 2013 19.00 19.20 18.91 19.08 6,870,548 +0.00(+0.00%)
Jan 15, 2013 19.03 19.44 18.92 19.08 8,311,613 +0.05(+0.28%)
Jan 14, 2013 19.07 19.55 19.02 19.03 8,394,698 +0.06(+0.33%)
Jan 11, 2013 19.03 19.03 18.84 18.96 10,760,609 -0.05(-0.28%)
Jan 10, 2013 18.89 19.20 18.79 19.02 11,673,340 +0.21(+1.11%)
Jan 09, 2013 18.82 18.92 18.70 18.81 8,992,344 +0.08(+0.41%)
Jan 08, 2013 18.55 18.79 18.55 18.73 9,711,224 -0.01(-0.04%)
Jan 07, 2013 18.52 18.87 18.34 18.74 9,824,542 +0.04(+0.21%)
Jan 04, 2013 18.14 18.77 18.14 18.70 10,547,087 +0.56(+3.07%)
Jan 03, 2013 18.08 18.28 17.93 18.14 6,141,576 +0.11(+0.60%)
Jan 02, 2013 17.92 18.06 17.86 18.04 8,572,669 +0.15(+0.82%)
Dec 31, 2012 17.58 17.93 17.51 17.89 7,521,550 +0.16(+0.92%)
Dec 28, 2012 17.57 17.80 17.52 17.73 6,157,629 +0.06(+0.35%)
Dec 27, 2012 17.68 17.71 17.53 17.67 9,618,305 +0.06(+0.35%)
Dec 26, 2012 17.67 17.76 17.56 17.60 4,279,091 -0.02(-0.13%)
Dec 24, 2012 17.74 17.90 17.57 17.63 2,598,355 -0.27(-1.51%)
Dec 21, 2012 17.69 17.96 17.65 17.90 10,363,618 -0.03(-0.17%)
Dec 20, 2012 18.17 18.29 17.84 17.93 11,655,014 -0.14(-0.77%)
Dec 19, 2012 18.14 18.35 17.98 18.07 9,800,404 -0.20(-1.10%)
Dec 18, 2012 18.26 18.33 18.17 18.27 10,794,760 +0.02(+0.13%)
Dec 17, 2012 18.35 18.35 18.20 18.25 10,656,013 -0.11(-0.59%)
Dec 14, 2012 18.36 18.50 18.32 18.35 11,396,883 -0.10(-0.54%)
Dec 13, 2012 18.36 18.55 18.33 18.45 10,393,074 +0.02(+0.08%)
Dec 12, 2012 18.42 18.66 18.28 18.44 6,128,248 +0.11(+0.59%)
Dec 11, 2012 18.13 18.47 18.04 18.33 8,315,706 +0.17(+0.94%)
Dec 10, 2012 17.76 18.23 17.82 18.16 13,376,065 +0.40(+2.24%)
Dec 07, 2012 17.87 17.95 17.72 17.76 11,675,283 -0.01(-0.07%)
Dec 06, 2012 17.50 17.97 17.48 17.77 14,163,230 +0.09(+0.48%)
Dec 05, 2012 18.00 18.08 17.65 17.69 14,336,369 -0.32(-1.78%)
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.