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: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.27 16.27 15.65 15.66 2,849,677 -0.52(-3.22%)
Feb 27, 2018 16.28 16.35 16.07 16.18 3,315,286 -0.30(-1.81%)
Feb 26, 2018 16.51 16.24 16.48 2,779,693 +0.09(+0.57%)
Feb 23, 2018 16.48 16.52 16.21 16.38 2,461,508 +0.00(+0.00%)
Feb 22, 2018 16.38 2,342,903 +0.22(+1.37%)
Feb 21, 2018 16.29 16.43 16.16 16.16 2,420,254 +0.02(+0.11%)
Feb 20, 2018 16.16 16.27 16.07 16.15 2,768,400 -0.26(-1.61%)
Feb 16, 2018 16.41 16.41 16.41 0 -0.11(-0.67%)
Feb 15, 2018 16.23 16.60 16.15 16.52 4,462,058 +0.58(+3.64%)
Feb 14, 2018 15.23 16.04 15.13 15.94 4,399,381 +0.72(+4.76%)
Feb 13, 2018 15.10 15.28 15.10 15.22 2,019,557 +0.04(+0.28%)
Feb 12, 2018 15.17 15.43 14.99 15.17 2,137,443 +0.08(+0.51%)
Feb 09, 2018 15.07 15.11 14.50 15.10 3,390,961 +0.20(+1.38%)
Feb 08, 2018 15.33 15.33 14.88 14.89 6,447,529 -0.38(-2.46%)
Feb 07, 2018 15.57 15.74 15.27 15.27 2,582,969 -0.46(-2.93%)
Feb 06, 2018 15.18 15.80 15.05 15.73 2,998,364 +0.14(+0.93%)
Feb 05, 2018 15.80 15.92 15.34 15.58 1,641,447 -0.32(-1.99%)
Feb 02, 2018 16.17 16.17 15.82 15.90 1,951,809 -0.48(-2.92%)
Feb 01, 2018 15.94 16.48 15.86 16.38 4,352,634 +0.43(+2.67%)
Jan 31, 2018 16.02 16.02 15.80 15.95 2,655,739 +0.09(+0.54%)
Jan 30, 2018 15.83 15.98 15.78 15.86 1,859,732 -0.03(-0.21%)
Jan 29, 2018 16.06 16.07 15.88 15.90 1,681,538 -0.31(-1.90%)
Jan 26, 2018 16.12 16.21 15.90 16.21 1,941,029 +0.10(+0.64%)
Jan 25, 2018 16.20 16.36 16.00 16.10 4,287,948 -0.02(-0.11%)
Jan 24, 2018 15.72 16.15 15.72 16.12 4,063,350 +0.49(+3.17%)
Jan 23, 2018 15.62 15.66 15.35 15.63 1,774,852 -0.09(-0.54%)
Jan 22, 2018 15.57 15.71 15.51 15.71 2,165,778 +0.20(+1.32%)
Jan 19, 2018 15.66 15.76 15.48 15.51 2,809,924 -0.10(-0.66%)
Jan 18, 2018 15.06 15.61 15.06 15.61 3,213,261 +0.61(+4.04%)
Jan 17, 2018 14.86 15.18 14.86 15.00 3,225,301 +0.19(+1.27%)
Jan 16, 2018 14.87 15.05 14.82 14.82 5,887,714 +0.08(+0.52%)
Jan 12, 2018 14.74 14.74 14.74 0 +0.30(+2.07%)
Jan 11, 2018 14.49 14.55 14.31 14.44 3,902,380 -0.04(-0.29%)
Jan 10, 2018 14.41 14.48 3,857,425 -0.45(-3.03%)
Jan 09, 2018 14.97 15.05 14.86 14.93 3,424,009 -0.11(-0.74%)
Jan 08, 2018 14.81 15.09 14.76 15.05 3,004,181 +0.18(+1.20%)
Jan 05, 2018 14.80 14.91 14.67 14.87 3,388,393 +0.14(+0.98%)
Jan 04, 2018 14.78 14.89 14.71 14.72 2,902,289 -0.03(-0.17%)
Jan 03, 2018 14.91 14.94 14.67 14.75 2,888,762 -0.16(-1.09%)
Jan 02, 2018 14.76 14.97 14.76 14.91 2,873,011 +0.28(+1.92%)
Dec 29, 2017 14.63 14.63 14.63 0 +0.00(+0.00%)
Dec 28, 2017 14.59 14.73 14.54 14.63 810,119 +0.11(+0.76%)
Dec 27, 2017 14.54 14.65 14.48 14.52 854,011 +0.02(+0.12%)
Dec 26, 2017 14.47 14.61 14.41 14.50 1,038,255 +0.03(+0.24%)
Dec 22, 2017 14.52 14.57 14.41 14.47 1,013,722 -0.05(-0.35%)
Dec 21, 2017 14.73 14.90 14.50 14.52 2,239,976 -0.19(-1.28%)
Dec 20, 2017 14.72 14.86 14.62 14.70 2,886,023 -0.08(-0.52%)
Dec 19, 2017 14.81 14.88 14.71 14.78 1,411,790 -0.08(-0.52%)
Dec 18, 2017 14.78 14.93 14.72 14.86 2,049,249 +0.15(+1.04%)
Dec 15, 2017 14.81 14.82 14.68 14.70 1,875,817 -0.08(-0.52%)
Dec 14, 2017 14.78 14.93 14.75 14.78 2,425,545 -0.09(-0.63%)
Dec 13, 2017 14.55 14.93 14.52 14.88 3,222,347 +0.32(+2.17%)
Dec 12, 2017 14.45 14.63 14.38 14.56 1,397,190 -0.10(-0.70%)
Dec 11, 2017 14.59 14.73 14.52 14.66 1,699,653 +0.04(+0.29%)
Dec 08, 2017 14.52 14.70 14.41 14.62 1,770,099 +0.19(+1.30%)
Dec 07, 2017 14.44 14.56 14.36 14.43 1,276,339 -0.09(-0.59%)
Dec 06, 2017 14.38 14.63 14.30 14.52 1,373,445 -0.03(-0.18%)
Dec 05, 2017 14.50 14.64 14.41 14.54 1,353,018 -0.02(-0.12%)
Dec 04, 2017 14.65 14.73 14.53 14.56 1,489,563 +0.03(+0.23%)
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.