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

16.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.19 24.51 24.51 24.51 5,487,500 +0.22(+0.91%)
Aug 28, 2014 24.12 24.31 23.99 24.29 3,061,871 +0.13(+0.54%)
Aug 27, 2014 24.04 24.22 23.99 24.16 3,324,007 +0.22(+0.92%)
Aug 26, 2014 24.01 24.09 23.89 23.94 1,596,068 +0.08(+0.34%)
Aug 25, 2014 23.90 24.06 23.84 23.86 1,817,557 +0.00(+0.00%)
Aug 22, 2014 23.99 24.04 23.75 23.86 2,816,119 -0.21(-0.87%)
Aug 21, 2014 23.75 24.13 23.70 24.07 3,771,886 +0.34(+1.43%)
Aug 20, 2014 23.58 23.75 23.53 23.73 3,180,862 +0.09(+0.38%)
Aug 19, 2014 23.73 23.73 23.50 23.64 3,497,210 -0.09(-0.38%)
Aug 18, 2014 23.66 23.76 23.48 23.73 3,217,184 +0.14(+0.59%)
Aug 15, 2014 23.78 23.78 23.48 23.59 2,913,154 +0.01(+0.04%)
Aug 14, 2014 23.70 23.70 23.38 23.58 2,976,517 +0.01(+0.04%)
Aug 13, 2014 23.69 23.73 23.25 23.57 4,302,666 +0.01(+0.04%)
Aug 12, 2014 23.45 23.61 23.36 23.56 3,684,528 +0.09(+0.38%)
Aug 11, 2014 23.01 23.55 22.91 23.47 5,636,341 +0.55(+2.40%)
Aug 08, 2014 22.63 22.99 22.39 22.92 4,977,516 +0.38(+1.69%)
Aug 07, 2014 23.17 23.27 22.45 22.54 10,781,122 -0.66(-2.84%)
Aug 06, 2014 23.13 23.48 22.97 23.20 4,404,432 +0.08(+0.35%)
Aug 05, 2014 23.51 23.58 23.02 23.12 7,447,477 -0.57(-2.41%)
Aug 04, 2014 23.51 23.72 23.28 23.69 6,748,276 +0.24(+1.02%)
Aug 01, 2014 23.64 23.69 23.15 23.45 5,714,781 -0.12(-0.51%)
Jul 31, 2014 23.61 23.72 23.34 23.57 5,818,987 -0.23(-0.97%)
Jul 30, 2014 24.08 24.12 23.52 23.80 5,469,825 -0.10(-0.42%)
Jul 29, 2014 24.05 24.07 23.84 23.90 3,289,977 -0.12(-0.50%)
Jul 28, 2014 23.97 24.10 23.79 24.02 6,829,388 +0.05(+0.21%)
Jul 25, 2014 23.88 23.99 23.75 23.97 5,723,198 +0.13(+0.55%)
Jul 24, 2014 23.74 24.08 23.46 23.84 4,696,774 +0.08(+0.34%)
Jul 23, 2014 23.77 23.86 23.54 23.76 7,331,683 +0.00(+0.00%)
Jul 22, 2014 23.24 23.94 23.24 23.76 12,031,319 +0.54(+2.33%)
Jul 21, 2014 23.45 23.55 23.06 23.22 7,215,929 -0.59(-2.48%)
Jul 18, 2014 24.01 24.10 23.55 23.81 4,916,232 -0.07(-0.29%)
Jul 17, 2014 23.78 24.17 23.63 23.88 6,711,274 -0.13(-0.54%)
Jul 16, 2014 23.68 24.11 23.55 24.01 6,604,132 +0.37(+1.57%)
Jul 15, 2014 23.06 23.85 23.00 23.64 8,221,796 +0.49(+2.12%)
Jul 14, 2014 23.04 23.25 22.90 23.15 6,541,715 +0.25(+1.09%)
Jul 11, 2014 22.43 23.44 22.43 22.90 7,730,338 +0.40(+1.78%)
Jul 10, 2014 22.50 22.61 22.25 22.50 11,445,541 -0.33(-1.45%)
Jul 09, 2014 21.53 22.83 21.25 22.83 22,588,104 +2.09(+10.08%)
Jul 08, 2014 20.74 20.84 20.54 20.74 2,989,886 -0.03(-0.14%)
Jul 07, 2014 20.65 20.80 20.57 20.77 4,140,994 +0.05(+0.24%)
Jul 03, 2014 20.76 20.72 20.72 20.72 3,459,800 -0.09(-0.43%)
Jul 02, 2014 20.75 20.89 20.67 20.81 3,837,522 -0.03(-0.14%)
Jul 01, 2014 20.70 20.97 20.70 20.84 5,912,577 +0.09(+0.43%)
Jun 30, 2014 20.52 20.85 20.47 20.75 7,065,321 +0.06(+0.29%)
Jun 27, 2014 19.67 21.07 19.62 20.69 15,980,162 +1.00(+5.08%)
Jun 26, 2014 19.84 19.85 19.65 19.69 2,942,315 -0.16(-0.81%)
Jun 25, 2014 19.70 19.91 19.66 19.85 2,795,495 +0.09(+0.46%)
Jun 24, 2014 19.50 19.76 19.50 19.76 5,153,902 +0.24(+1.23%)
Jun 23, 2014 19.52 19.64 19.42 19.52 2,627,853 -0.02(-0.10%)
Jun 20, 2014 19.61 19.68 19.49 19.54 3,689,314 -0.02(-0.10%)
Jun 19, 2014 19.67 19.73 19.55 19.56 4,586,303 -0.10(-0.51%)
Jun 18, 2014 19.69 19.83 19.43 19.66 8,979,158 +0.02(+0.10%)
Jun 17, 2014 19.75 19.78 19.59 19.64 3,266,394 -0.13(-0.66%)
Jun 16, 2014 19.99 19.99 19.65 19.77 3,267,114 -0.21(-1.05%)
Jun 13, 2014 19.96 20.04 19.89 19.98 2,386,769 -0.02(-0.10%)
Jun 12, 2014 20.21 20.25 19.84 20.00 2,988,362 -0.14(-0.70%)
Jun 11, 2014 20.21 20.41 20.10 20.14 3,884,321 -0.12(-0.59%)
Jun 10, 2014 20.26 20.35 20.15 20.26 5,606,650 -0.11(-0.54%)
Jun 06, 2014 20.15 20.41 20.11 20.37 9,182,957 +0.36(+1.80%)
Jun 05, 2014 19.56 20.01 19.56 20.01 7,011,292 +0.57(+2.93%)
Jun 04, 2014 19.64 19.74 19.43 19.44 2,192,553 -0.28(-1.42%)
Jun 03, 2014 19.52 19.73 19.51 19.72 2,755,685 +0.19(+0.97%)
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.