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 (%)
Oct 31, 2019 14.33 14.41 14.09 14.12 2,954,422 -0.29(-2.04%)
Oct 30, 2019 14.33 14.45 14.29 14.41 1,808,864 +0.00(+0.00%)
Oct 29, 2019 14.47 14.62 14.36 14.41 3,132,551 -0.15(-1.04%)
Oct 28, 2019 14.54 14.64 14.48 14.56 2,689,849 +0.04(+0.25%)
Oct 25, 2019 14.60 14.67 14.48 14.53 1,924,525 -0.06(-0.43%)
Oct 24, 2019 14.56 14.65 14.56 14.59 3,308,312 +0.07(+0.49%)
Oct 23, 2019 14.35 14.55 14.29 14.52 2,078,875 +0.12(+0.81%)
Oct 22, 2019 14.51 14.69 14.32 14.40 3,566,822 -0.09(-0.62%)
Oct 21, 2019 14.27 14.53 14.24 14.49 3,113,274 +0.21(+1.44%)
Oct 18, 2019 14.19 14.36 14.18 14.29 3,185,928 +0.08(+0.57%)
Oct 17, 2019 14.21 14.29 14.10 14.21 9,356,314 +0.15(+1.08%)
Oct 16, 2019 13.50 14.21 13.50 14.05 7,955,379 +0.52(+3.83%)
Oct 15, 2019 13.62 13.70 13.49 13.54 5,524,794 -0.08(-0.59%)
Oct 14, 2019 13.71 13.78 13.62 13.62 3,072,701 -0.12(-0.91%)
Oct 11, 2019 13.72 13.84 13.65 13.74 3,099,915 +0.16(+1.18%)
Oct 10, 2019 13.31 13.71 13.30 13.58 6,778,337 +0.28(+2.08%)
Oct 09, 2019 13.37 13.37 13.21 13.30 2,287,970 +0.11(+0.81%)
Oct 08, 2019 13.39 13.43 13.18 13.20 2,878,422 -0.15(-1.14%)
Oct 07, 2019 13.53 13.65 13.35 13.35 1,522,867 -0.25(-1.84%)
Oct 04, 2019 13.13 13.62 13.12 13.60 2,249,984 +0.49(+3.75%)
Oct 03, 2019 13.09 13.11 12.89 13.11 1,270,065 +0.12(+0.89%)
Oct 02, 2019 13.28 13.28 12.94 12.99 1,448,017 -0.28(-2.09%)
Oct 01, 2019 13.17 13.31 13.11 13.27 1,968,186 +0.00(+0.00%)
Sep 30, 2019 13.13 13.35 13.09 13.27 2,348,603 +0.18(+1.36%)
Sep 27, 2019 13.24 13.29 13.08 13.09 1,696,951 -0.14(-1.08%)
Sep 26, 2019 13.24 13.32 13.13 13.23 1,739,366 +0.01(+0.07%)
Sep 25, 2019 12.96 13.24 12.92 13.22 2,407,499 +0.10(+0.75%)
Sep 24, 2019 13.41 13.46 13.11 13.13 1,448,660 -0.24(-1.80%)
Sep 23, 2019 13.47 13.61 13.36 13.37 1,926,960 -0.17(-1.25%)
Sep 20, 2019 13.50 13.60 13.42 13.54 3,394,351 +0.05(+0.40%)
Sep 19, 2019 13.39 13.56 13.30 13.48 1,551,053 +0.09(+0.67%)
Sep 18, 2019 13.42 13.46 13.19 13.39 1,580,380 -0.10(-0.73%)
Sep 17, 2019 12.91 13.52 12.86 13.49 2,368,382 +0.48(+3.71%)
Sep 16, 2019 13.06 13.21 12.91 13.01 693,973 -0.13(-1.02%)
Sep 13, 2019 13.06 13.16 12.88 13.14 1,430,739 +0.21(+1.59%)
Sep 12, 2019 12.99 13.07 12.91 12.94 1,488,499 -0.03(-0.21%)
Sep 11, 2019 12.99 12.99 12.80 12.96 988,852 +0.09(+0.69%)
Sep 10, 2019 12.91 12.99 12.71 12.88 1,488,442 -0.10(-0.76%)
Sep 09, 2019 13.06 13.18 12.92 12.97 1,949,475 +0.00(+0.00%)
Sep 06, 2019 13.03 13.16 12.69 12.97 1,679,144 +0.03(+0.21%)
Sep 05, 2019 13.21 13.30 12.88 12.95 1,883,410 -0.08(-0.62%)
Sep 04, 2019 12.96 13.12 12.89 13.03 3,054,128 +0.23(+1.81%)
Sep 03, 2019 12.85 12.95 12.71 12.80 2,420,400 -0.26(-1.98%)
Aug 30, 2019 12.65 13.07 12.63 13.05 4,657,097 +0.37(+2.89%)
Aug 29, 2019 12.41 12.78 12.32 12.69 2,202,087 +0.32(+2.60%)
Aug 28, 2019 12.18 12.47 12.15 12.37 4,066,831 +0.08(+0.65%)
Aug 27, 2019 11.93 12.31 11.92 12.29 4,285,440 +0.40(+3.38%)
Aug 26, 2019 11.80 11.91 11.74 11.88 1,123,132 +0.12(+1.06%)
Aug 23, 2019 11.88 12.04 11.76 11.76 2,054,552 -0.20(-1.64%)
Aug 22, 2019 11.97 12.04 11.88 11.96 1,653,767 +0.00(+0.00%)
Aug 21, 2019 11.88 12.02 11.83 11.96 1,550,497 +0.18(+1.52%)
Aug 20, 2019 11.76 11.91 11.67 11.78 1,593,219 +0.05(+0.46%)
Aug 19, 2019 11.92 12.00 11.65 11.72 1,238,573 -0.17(-1.43%)
Aug 16, 2019 11.78 11.94 11.73 11.89 2,135,189 +0.23(+1.99%)
Aug 15, 2019 11.91 11.91 11.55 11.66 2,782,285 -0.13(-1.14%)
Aug 14, 2019 12.02 12.11 11.76 11.80 2,585,166 -0.46(-3.72%)
Aug 13, 2019 12.14 12.34 12.04 12.25 2,563,013 +0.11(+0.88%)
Aug 12, 2019 12.41 12.43 12.10 12.14 1,080,479 -0.45(-3.55%)
Aug 09, 2019 12.80 12.81 12.44 12.59 1,997,210 -0.19(-1.47%)
Aug 08, 2019 12.54 12.88 12.53 12.78 5,057,360 +0.22(+1.78%)
Aug 07, 2019 12.08 12.62 12.02 12.55 6,193,822 +0.26(+2.11%)
Aug 06, 2019 11.99 12.30 11.95 12.30 4,529,438 +0.40(+3.38%)
Aug 05, 2019 12.02 12.03 11.69 11.89 2,823,089 -0.37(-2.99%)
Aug 02, 2019 12.36 12.36 12.14 12.26 2,355,931 -0.17(-1.36%)
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.