Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.27 14.45 14.04 14.16 9,700,114 -0.13(-0.90%)
Jun 29, 2009 14.13 14.33 13.99 14.29 8,117,543 +0.12(+0.88%)
Jun 26, 2009 13.89 14.19 13.64 14.16 11,346,904 +0.29(+2.06%)
Jun 25, 2009 13.43 13.89 13.36 13.88 10,344,474 +0.54(+4.06%)
Jun 24, 2009 13.13 13.43 13.13 13.34 10,778,191 +0.41(+3.14%)
Jun 23, 2009 12.90 13.02 12.71 12.93 9,316,840 +0.03(+0.26%)
Jun 22, 2009 13.35 13.38 12.89 12.90 8,828,851 -0.63(-4.65%)
Jun 19, 2009 13.63 13.73 13.43 13.53 8,392,112 +0.02(+0.14%)
Jun 18, 2009 13.48 13.69 13.28 13.51 10,080,333 +0.22(+1.62%)
Jun 17, 2009 13.48 13.56 13.10 13.29 11,022,283 -0.19(-1.41%)
Jun 16, 2009 13.84 13.99 13.44 13.48 9,103,948 -0.26(-1.92%)
Jun 15, 2009 13.99 14.01 13.64 13.74 15,783,605 -0.32(-2.26%)
Jun 12, 2009 13.67 14.09 13.65 14.06 8,759,669 +0.29(+2.12%)
Jun 11, 2009 13.53 13.89 13.53 13.77 8,729,016 +0.15(+1.07%)
Jun 10, 2009 13.55 13.75 13.48 13.62 14,544,329 +0.16(+1.17%)
Jun 09, 2009 13.75 13.76 13.42 13.47 12,452,527 -0.11(-0.78%)
Jun 08, 2009 13.38 13.61 13.32 13.57 13,489,764 -0.13(-0.96%)
Jun 05, 2009 13.72 13.86 13.51 13.70 12,475,834 +0.14(+1.02%)
Jun 04, 2009 13.58 13.71 13.45 13.57 10,509,486 +0.03(+0.24%)
Jun 03, 2009 13.84 13.84 13.36 13.53 15,353,941 -0.38(-2.73%)
Jun 02, 2009 14.01 14.17 13.72 13.91 14,586,715 -0.29(-2.06%)
Jun 01, 2009 14.30 14.31 13.73 14.21 14,209,397 +0.19(+1.36%)
May 29, 2009 14.46 14.46 13.85 14.02 13,597,610 -0.24(-1.72%)
May 28, 2009 14.08 14.26 13.78 14.26 7,659,725 +0.27(+1.91%)
May 27, 2009 13.88 14.27 13.86 13.99 11,209,975 +0.10(+0.74%)
May 26, 2009 13.53 14.03 13.45 13.89 8,236,011 +0.13(+0.96%)
May 22, 2009 13.67 13.85 13.50 13.76 9,459,105 +0.14(+1.05%)
May 21, 2009 13.70 13.71 13.44 13.62 10,026,866 -0.20(-1.46%)
May 20, 2009 14.16 14.21 13.81 13.82 13,425,228 -0.19(-1.33%)
May 19, 2009 13.95 14.28 13.71 14.00 17,230,104 +0.17(+1.22%)
May 18, 2009 12.93 13.89 12.93 13.84 13,116,037 +0.95(+7.41%)
May 15, 2009 13.12 13.19 12.81 12.88 10,211,330 -0.24(-1.84%)
May 14, 2009 12.92 13.20 12.84 13.12 13,627,705 +0.23(+1.79%)
May 13, 2009 13.35 13.35 12.85 12.89 12,364,712 -0.58(-4.32%)
May 12, 2009 13.58 13.71 13.16 13.47 16,118,712 -0.17(-1.23%)
May 11, 2009 13.50 13.70 13.28 13.64 9,803,472 +0.05(+0.38%)
May 08, 2009 13.40 13.68 13.28 13.59 12,728,606 +0.48(+3.67%)
May 07, 2009 13.73 13.86 13.07 13.11 17,416,162 -0.46(-3.38%)
May 06, 2009 13.60 13.65 13.35 13.57 25,090,128 +0.29(+2.18%)
May 05, 2009 13.21 13.35 12.89 13.28 18,221,234 +0.26(+1.96%)
May 04, 2009 12.56 13.12 12.43 13.02 16,012,105 +0.46(+3.64%)
May 01, 2009 12.25 12.57 12.15 12.57 9,524,549 +0.56(+4.63%)
Apr 30, 2009 12.42 12.68 11.94 12.01 18,149,648 -0.38(-3.04%)
Apr 29, 2009 12.08 12.46 12.07 12.39 48,588,464 +1.24(+11.12%)
Apr 28, 2009 11.10 11.24 10.97 11.15 21,579,632 -0.02(-0.16%)
Apr 27, 2009 11.04 11.40 10.93 11.17 31,277,720 -0.90(-7.45%)
Apr 24, 2009 11.68 12.10 11.55 12.07 21,312,880 +0.63(+5.50%)
Apr 23, 2009 11.16 11.54 11.12 11.44 16,125,793 +0.40(+3.64%)
Apr 22, 2009 11.20 11.47 11.02 11.04 11,700,310 -0.16(-1.40%)
Apr 21, 2009 10.59 11.30 10.59 11.19 17,557,210 +0.45(+4.19%)
Apr 20, 2009 11.19 11.24 10.73 10.74 17,982,666 -0.71(-6.16%)
Apr 17, 2009 11.65 11.70 11.43 11.45 12,927,068 -0.09(-0.76%)
Apr 16, 2009 11.38 11.60 11.28 11.54 17,380,816 +0.20(+1.81%)
Apr 15, 2009 11.18 11.53 11.18 11.33 15,029,476 -0.02(-0.16%)
Apr 14, 2009 11.25 11.41 11.10 11.35 20,650,812 -0.26(-2.24%)
Apr 13, 2009 11.39 11.73 11.21 11.61 14,130,279 +0.14(+1.21%)
Apr 09, 2009 11.05 11.69 10.91 11.47 18,270,920 +0.76(+7.10%)
Apr 08, 2009 10.65 10.90 10.64 10.71 9,843,738 +0.07(+0.65%)
Apr 07, 2009 10.48 10.72 10.33 10.64 20,510,924 -0.22(-2.02%)
Apr 06, 2009 11.19 11.20 10.47 10.86 25,666,808 -0.44(-3.91%)
Apr 03, 2009 10.87 11.31 10.82 11.30 16,553,903 +0.31(+2.86%)
Apr 02, 2009 10.31 11.08 10.31 10.99 26,325,158 +0.79(+7.78%)
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.