Skip to main content

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

16.75 -0.15 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.98 19.28 18.12 18.20 3,598,657 -0.89(-4.66%)
Apr 28, 2022 18.96 19.13 18.21 19.09 3,742,083 -0.03(-0.15%)
Apr 27, 2022 19.44 19.72 19.09 19.11 3,282,164 -0.52(-2.67%)
Apr 26, 2022 19.70 19.95 19.59 19.64 1,629,131 -0.16(-0.80%)
Apr 25, 2022 19.67 19.89 19.46 19.80 1,650,461 -0.04(-0.19%)
Apr 22, 2022 19.84 20.06 19.75 19.84 2,123,708 -0.04(-0.19%)
Apr 21, 2022 20.16 20.31 19.82 19.87 1,444,890 -0.25(-1.26%)
Apr 20, 2022 20.44 20.73 20.05 20.13 3,076,254 -0.48(-2.32%)
Apr 19, 2022 20.76 20.88 20.57 20.60 2,396,169 -0.20(-0.95%)
Apr 18, 2022 20.97 21.17 20.79 20.80 1,851,980 -0.07(-0.36%)
Apr 14, 2022 20.93 20.99 20.77 20.88 1,151,552 -0.03(-0.13%)
Apr 13, 2022 20.55 20.96 20.55 20.90 1,566,696 +0.37(+1.82%)
Apr 12, 2022 20.56 20.81 20.47 20.53 1,154,939 +0.08(+0.41%)
Apr 11, 2022 20.51 20.57 20.35 20.44 1,481,626 -0.07(-0.37%)
Apr 08, 2022 20.40 20.56 20.29 20.52 1,674,088 +0.10(+0.50%)
Apr 07, 2022 20.14 20.63 20.08 20.42 4,555,373 +0.34(+1.68%)
Apr 06, 2022 20.05 20.33 20.00 20.08 1,656,787 +0.05(+0.23%)
Apr 05, 2022 20.23 20.53 20.02 20.03 1,456,265 -0.24(-1.20%)
Apr 04, 2022 20.41 20.52 20.22 20.28 1,499,979 -0.13(-0.64%)
Apr 01, 2022 19.77 20.43 19.50 20.41 3,088,441 +0.60(+3.03%)
Mar 31, 2022 19.61 19.95 19.56 19.81 1,314,987 +0.23(+1.20%)
Mar 30, 2022 19.38 19.74 19.38 19.57 1,636,147 +0.13(+0.67%)
Mar 29, 2022 19.41 19.60 19.16 19.44 2,586,286 +0.15(+0.78%)
Mar 28, 2022 19.57 19.58 19.19 19.29 3,074,462 -0.31(-1.58%)
Mar 25, 2022 19.48 19.63 19.34 19.60 1,284,012 +0.17(+0.87%)
Mar 24, 2022 19.24 19.54 19.13 19.43 1,492,867 +0.30(+1.57%)
Mar 23, 2022 19.16 19.45 19.12 19.13 2,595,876 -0.03(-0.15%)
Mar 22, 2022 18.63 19.29 18.63 19.16 4,816,894 +0.58(+3.13%)
Mar 21, 2022 18.73 18.83 18.40 18.58 1,530,821 -0.08(-0.45%)
Mar 18, 2022 18.34 18.79 17.98 18.67 7,578,213 +0.14(+0.76%)
Mar 17, 2022 18.08 18.71 18.08 18.52 4,375,581 +0.33(+1.80%)
Mar 16, 2022 17.88 18.28 17.77 18.20 8,464,966 +0.38(+2.16%)
Mar 15, 2022 17.53 17.82 17.49 17.81 6,943,033 +0.33(+1.87%)
Mar 14, 2022 17.91 17.93 17.48 17.49 4,025,872 -0.25(-1.43%)
Mar 11, 2022 17.82 17.84 17.73 17.74 7,073,651 -0.02(-0.11%)
Mar 10, 2022 17.58 17.76 5,314,405 -0.03(-0.16%)
Mar 09, 2022 17.77 17.80 17.57 17.78 4,290,735 +0.30(+1.71%)
Mar 08, 2022 17.04 17.77 17.01 17.49 3,962,772 +0.52(+3.09%)
Mar 07, 2022 17.23 17.26 16.88 16.96 3,012,576 -0.34(-1.95%)
Mar 04, 2022 17.19 17.39 17.16 17.30 1,782,336 -0.12(-0.70%)
Mar 03, 2022 17.46 17.71 17.32 17.42 2,141,595 +0.00(+0.00%)
Mar 02, 2022 17.16 17.44 17.00 17.42 1,635,801 +0.33(+1.92%)
Mar 01, 2022 16.88 17.23 16.79 17.09 2,882,242 +0.12(+0.72%)
Feb 28, 2022 16.75 17.01 16.35 16.97 4,804,433 +0.07(+0.44%)
Feb 25, 2022 16.71 17.01 16.82 16.90 2,152,839 +0.31(+1.86%)
Feb 24, 2022 16.33 16.62 16.05 16.59 2,917,520 -0.22(-1.34%)
Feb 23, 2022 17.19 17.19 16.62 16.81 4,372,467 -0.37(-2.18%)
Feb 22, 2022 16.86 17.24 16.68 17.19 2,441,639 +0.15(+0.88%)
Feb 18, 2022 17.04 0 -0.18(-1.03%)
Feb 17, 2022 17.74 17.79 17.19 17.21 4,409,435 -0.50(-2.80%)
Feb 16, 2022 17.55 17.80 17.40 17.71 3,192,653 +0.16(+0.91%)
Feb 15, 2022 17.43 17.66 17.38 17.55 2,038,282 +0.22(+1.24%)
Feb 14, 2022 17.41 17.46 17.24 17.34 2,670,986 -0.08(-0.48%)
Feb 11, 2022 17.04 17.51 16.96 17.42 3,251,857 +0.48(+2.82%)
Feb 10, 2022 17.68 17.78 16.92 16.94 4,708,906 -0.84(-4.74%)
Feb 09, 2022 17.34 17.86 17.34 17.78 3,681,202 +0.46(+2.65%)
Feb 08, 2022 16.95 17.40 16.90 17.33 2,976,969 +0.41(+2.44%)
Feb 07, 2022 16.96 17.11 16.82 16.91 1,665,740 -0.14(-0.82%)
Feb 04, 2022 17.45 17.48 16.78 17.05 3,608,157 -0.52(-2.98%)
Feb 03, 2022 17.73 17.56 17.58 3,407,784 -0.13(-0.74%)
Feb 02, 2022 17.79 17.89 17.68 17.71 2,750,495 -0.05(-0.26%)
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.