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 (%)
Aug 30, 2002 0.5757 0.5894 0.5732 0.5757 4,811,689 -0.01(-1.07%)
Aug 29, 2002 0.5694 0.5877 0.5566 0.5819 10,693,177 +0.01(+1.30%)
Aug 28, 2002 0.5611 0.5757 0.5591 0.5744 4,872,637 +0.00(+0.15%)
Aug 27, 2002 0.5861 0.5902 0.5694 0.5736 5,373,053 -0.01(-1.43%)
Aug 26, 2002 0.5678 0.5836 0.5620 0.5819 6,413,981 +0.01(+2.26%)
Aug 23, 2002 0.5807 0.5807 0.5653 0.5690 39,215,264 -0.01(-2.00%)
Aug 22, 2002 0.5827 0.5852 0.5715 0.5807 4,741,117 +0.00(+0.00%)
Aug 21, 2002 0.5819 0.5861 0.5707 0.5807 8,474,186 +0.00(+0.22%)
Aug 20, 2002 0.5873 0.5873 0.5740 0.5794 3,157,270 -0.01(-1.06%)
Aug 16, 2002 0.5836 0.6006 0.5786 0.5857 11,071,697 +0.00(+0.28%)
Aug 15, 2002 0.5757 0.5840 0.5661 0.5840 8,742,037 +0.02(+4.38%)
Aug 14, 2002 0.5358 0.5649 0.5358 0.5595 8,163,030 +0.02(+4.42%)
Aug 13, 2002 0.5445 0.5607 0.5358 0.5358 11,459,038 -0.02(-4.45%)
Aug 12, 2002 0.5491 0.5794 0.5412 0.5607 18,426,364 +0.05(+9.32%)
Aug 07, 2002 0.5175 0.5175 0.4967 0.5129 13,672,414 +0.01(+2.49%)
Aug 06, 2002 0.4838 0.5113 0.4838 0.5004 14,463,135 +0.02(+4.33%)
Aug 05, 2002 0.4888 0.4938 0.4797 0.4797 9,751,690 -0.01(-2.70%)
Aug 02, 2002 0.5029 0.5029 0.4884 0.4930 1,844,480 -0.01(-1.17%)
Aug 01, 2002 0.5237 0.5258 0.4967 0.4988 10,406,882 -0.02(-4.38%)
Jul 31, 2002 0.5403 0.5403 0.5216 0.5216 7,905,605 -0.02(-4.20%)
Jul 30, 2002 0.5403 0.5528 0.5391 0.5445 11,025,184 -0.02(-2.82%)
Jul 29, 2002 0.5570 0.5682 0.5478 0.5603 14,041,311 +0.01(+1.51%)
Jul 26, 2002 0.5449 0.5582 0.5337 0.5520 5,253,562 +0.01(+1.37%)
Jul 25, 2002 0.5362 0.5570 0.5221 0.5445 6,708,296 -0.01(-1.50%)
Jul 24, 2002 0.5113 0.5553 0.5038 0.5528 16,924,314 +0.01(+2.31%)
Jul 23, 2002 0.5495 0.5516 0.5300 0.5403 7,396,368 -0.01(-1.66%)
Jul 22, 2002 0.5694 0.5840 0.5403 0.5495 9,948,969 -0.03(-5.57%)
Jul 19, 2002 0.5815 0.5882 0.5794 0.5819 7,297,728 -0.01(-1.96%)
Jul 17, 2002 0.6193 0.6193 0.5923 0.5936 15,921,077 +0.01(+1.28%)
Jul 12, 2002 0.5790 0.5973 0.5715 0.5861 80,194 +0.01(+1.44%)
Jul 11, 2002 0.5628 0.5815 0.5549 0.5778 5,239,929 +0.01(+1.91%)
Jul 10, 2002 0.5798 0.5844 0.5653 0.5670 5,838,984 -0.02(-2.92%)
Jul 09, 2002 0.5861 0.5923 0.5736 0.5840 9,318,638 +0.00(+0.36%)
Jul 08, 2002 0.5744 0.5923 0.5744 0.5819 6,843,826 +0.00(+0.57%)
Jul 05, 2002 0.5715 0.5915 0.5715 0.5786 8,036,322 +0.02(+4.27%)
Jul 04, 2002 0.5403 0.5607 0.5279 0.5549 9,017,105 +0.00(+0.00%)
Jul 03, 2002 0.5403 0.5607 0.5279 0.5549 9,017,105 +0.01(+2.69%)
Jul 02, 2002 0.5487 0.5487 0.5291 0.5403 20,928,442 -0.01(-2.26%)
Jul 01, 2002 0.5591 0.5628 0.5503 0.5528 12,742,155 -0.00(-0.75%)
Jun 28, 2002 0.5603 0.5757 0.5541 0.5570 11,539,232 -0.00(-0.74%)
Jun 27, 2002 0.5092 0.5665 0.5092 0.5611 24,815,484 +0.07(+13.54%)
Jun 26, 2002 0.5113 0.5196 0.4863 0.4942 26,902,154 -0.05(-8.54%)
Jun 25, 2002 0.5474 0.5653 0.5403 0.5403 65,938,584 -0.04(-7.14%)
Jun 21, 2002 0.5944 0.6002 0.5757 0.5819 10,385,229 -0.01(-2.10%)
Jun 20, 2002 0.6156 0.6193 0.5923 0.5944 6,832,598 -0.02(-3.44%)
Jun 19, 2002 0.6235 0.6318 0.6114 0.6156 16,208,175 -0.01(-1.27%)
Jun 18, 2002 0.6189 0.6343 0.6035 0.6235 14,824,012 +0.00(+0.81%)
Jun 17, 2002 0.6185 0.6305 0.6172 0.6185 9,786,976 +0.00(+0.07%)
Jun 14, 2002 0.5882 0.6185 0.5882 0.6181 8,983,423 -0.00(-0.20%)
Jun 12, 2002 0.6318 0.6318 0.6069 0.6193 6,349,023 -0.01(-1.52%)
Jun 11, 2002 0.6301 0.6463 0.6256 0.6289 20,594,030 -0.00(-0.46%)
Jun 10, 2002 0.6401 0.6484 0.6318 0.6318 12,340,379 -0.01(-2.25%)
Jun 07, 2002 0.6355 0.6505 0.6339 0.6463 11,775,807 -0.01(-1.52%)
Jun 06, 2002 0.6650 0.6734 0.6547 0.6563 18,879,464 -0.04(-6.07%)
Jun 05, 2002 0.7058 0.7128 0.6912 0.6987 6,584,796 -0.03(-3.89%)
May 31, 2002 0.7216 0.7336 0.7170 0.7270 8,556,787 -0.04(-4.95%)
May 28, 2002 0.7777 0.7814 0.7627 0.7648 6,794,105 -0.01(-1.66%)
May 27, 2002 0.7794 0.7956 0.7773 0.7777 5,138,082 +0.00(+0.00%)
May 24, 2002 0.7794 0.7956 0.7773 0.7777 5,138,082 -0.00(-0.58%)
May 23, 2002 0.7831 0.7897 0.7752 0.7823 4,367,410 +0.00(+0.11%)
May 22, 2002 0.7648 0.7814 0.7606 0.7814 4,640,874 +0.00(+0.59%)
May 21, 2002 0.7852 0.7947 0.7640 0.7769 6,675,416 -0.01(-1.11%)
May 20, 2002 0.8022 0.8022 0.7798 0.7856 5,393,101 -0.02(-2.07%)
May 17, 2002 0.7981 0.8168 0.7981 0.8022 8,981,820 +0.01(+0.73%)
May 16, 2002 0.7810 0.8018 0.7810 0.7964 3,608,766 +0.01(+1.91%)
May 15, 2002 0.7706 0.7893 0.7606 0.7814 7,764,462 +0.01(+1.40%)
May 14, 2002 0.7731 0.7794 0.7706 0.7706 9,523,135 +0.00(+0.22%)
May 13, 2002 0.7690 0.7756 0.7681 0.7690 10,214,414 +0.00(+0.00%)
May 10, 2002 0.7794 0.7794 0.7669 0.7690 18,756,766 -0.00(-0.54%)
May 09, 2002 0.7744 0.7773 0.7685 0.7731 9,589,696 -0.01(-0.91%)
May 08, 2002 0.7606 0.7848 0.7606 0.7802 10,289,797 +0.03(+3.64%)
May 07, 2002 0.7814 0.7814 0.7528 0.7528 6,793,303 -0.01(-1.90%)
May 06, 2002 0.7690 0.7814 0.7669 0.7673 2,942,347 -0.01(-1.55%)
May 03, 2002 0.7515 0.7794 0.7432 0.7794 7,507,037 +0.03(+4.05%)
May 02, 2002 0.7577 0.7661 0.7482 0.7490 12,581,765 -0.01(-0.88%)
May 01, 2002 0.7710 0.7814 0.7494 0.7557 5,013,780 -0.02(-2.52%)
Apr 30, 2002 0.7823 0.7827 0.7719 0.7752 4,945,614 -0.00(-0.37%)
Apr 29, 2002 0.7906 0.7922 0.7744 0.7781 8,707,553 -0.02(-2.19%)
Apr 26, 2002 0.7922 0.7985 0.7897 0.7956 8,228,790 +0.00(+0.42%)
Apr 25, 2002 0.7864 0.7964 0.7831 0.7922 6,794,907 -0.00(-0.47%)
Apr 24, 2002 0.7835 0.7960 0.7814 0.7960 9,488,651 +0.02(+2.96%)
Apr 23, 2002 0.7864 0.7897 0.7690 0.7731 8,270,491 -0.02(-2.16%)
Apr 22, 2002 0.7918 0.7964 0.7823 0.7902 7,725,968 -0.01(-1.50%)
Apr 19, 2002 0.8064 0.8064 0.7951 0.8022 9,610,547 -0.01(-1.28%)
Apr 18, 2002 0.8001 0.8126 0.7818 0.8126 10,884,843 +0.02(+2.25%)
Apr 17, 2002 0.7877 0.7997 0.7835 0.7947 11,248,125 +0.01(+1.70%)
Apr 16, 2002 0.7773 0.7889 0.7731 0.7814 14,828,022 +0.02(+3.01%)
Apr 15, 2002 0.7482 0.7690 0.7482 0.7586 11,868,833 -0.01(-1.35%)
Apr 12, 2002 0.7889 0.7922 0.7677 0.7690 17,302,834 -0.02(-2.06%)
Apr 11, 2002 0.8147 0.8313 0.7794 0.7852 15,222,580 -0.02(-2.83%)
Apr 10, 2002 0.7989 0.8126 0.7956 0.8080 11,093,349 +0.01(+1.25%)
Apr 09, 2002 0.8093 0.8093 0.7939 0.7981 6,447,663 -0.01(-1.03%)
Apr 08, 2002 0.7981 0.8126 0.7981 0.8064 4,533,413 -0.02(-1.97%)
Apr 05, 2002 0.8168 0.8280 0.8143 0.8226 9,386,001 +0.01(+1.54%)
Apr 04, 2002 0.7877 0.8143 0.7877 0.8101 10,900,080 +0.02(+2.31%)
Apr 03, 2002 0.8064 0.8064 0.7910 0.7918 6,274,442 -0.01(-1.80%)
Apr 02, 2002 0.8064 0.8188 0.8001 0.8064 10,000,294 -0.01(-0.77%)
Apr 01, 2002 0.8259 0.8305 0.8105 0.8126 15,636,386 -0.01(-1.56%)
Mar 29, 2002 0.8197 0.8292 0.8197 0.8255 3,901,478 +0.00(+0.00%)
Mar 28, 2002 0.8197 0.8292 0.8197 0.8255 3,901,478 +0.01(+0.71%)
Mar 27, 2002 0.8126 0.8276 0.8126 0.8197 5,525,423 +0.00(+0.10%)
Mar 26, 2002 0.8209 0.8388 0.8180 0.8188 6,929,634 -0.01(-1.35%)
Mar 25, 2002 0.8367 0.8405 0.8280 0.8301 3,673,724 -0.01(-1.43%)
Mar 22, 2002 0.8438 0.8500 0.8380 0.8421 5,691,426 -0.01(-0.64%)
Mar 21, 2002 0.8396 0.8475 0.8363 0.8475 2,439,526 +0.00(+0.54%)
Mar 20, 2002 0.8375 0.8513 0.8313 0.8429 6,303,312 -0.00(-0.15%)
Mar 19, 2002 0.8272 0.8496 0.8272 0.8442 6,721,127 +0.02(+1.86%)
Mar 18, 2002 0.8188 0.8355 0.8147 0.8288 11,930,583 +0.01(+1.01%)
Mar 15, 2002 0.8068 0.8209 0.8001 0.8205 10,747,709 +0.01(+1.81%)
Mar 14, 2002 0.8097 0.8309 0.8043 0.8060 13,242,570 -0.01(-1.57%)
Mar 13, 2002 0.8334 0.8446 0.8184 0.8188 13,767,044 -0.02(-2.96%)
Mar 12, 2002 0.8284 0.8438 0.8151 0.8438 10,945,791 +0.01(+1.25%)
Mar 11, 2002 0.8130 0.8400 0.8022 0.8334 11,102,973 +0.02(+2.82%)
Mar 08, 2002 0.8022 0.8193 0.8014 0.8105 7,966,553 +0.02(+2.31%)
Mar 07, 2002 0.8251 0.8355 0.7918 0.7922 30,955,200 -0.03(-3.93%)
Mar 06, 2002 0.8105 0.8367 0.8068 0.8247 21,504,240 +0.02(+2.53%)
Mar 05, 2002 0.8001 0.8222 0.7997 0.8043 21,091,238 +0.01(+0.89%)
Mar 04, 2002 0.7731 0.7981 0.7731 0.7972 14,500,025 +0.03(+3.96%)
Mar 01, 2002 0.7519 0.7690 0.7519 0.7669 13,196,859 +0.01(+1.93%)
Feb 28, 2002 0.7698 0.7856 0.7482 0.7523 8,507,868 -0.02(-2.90%)
Feb 27, 2002 0.7760 0.7794 0.7648 0.7748 6,295,293 +0.01(+1.19%)
Feb 26, 2002 0.7577 0.7673 0.7461 0.7656 5,992,157 +0.01(+1.04%)
Feb 25, 2002 0.7424 0.7623 0.7424 0.7577 4,239,900 +0.01(+1.90%)
Feb 22, 2002 0.7490 0.7490 0.7403 0.7436 7,768,472 -0.00(-0.33%)
Feb 21, 2002 0.7399 0.7627 0.7274 0.7461 15,478,402 -0.00(-0.22%)
Feb 20, 2002 0.7461 0.7523 0.7370 0.7478 16,759,113 +0.00(+0.22%)
Feb 19, 2002 0.7698 0.7702 0.7403 0.7461 17,063,052 -0.03(-4.01%)
Feb 18, 2002 0.7814 0.7835 0.7669 0.7773 11,387,664 +0.00(+0.00%)
Feb 15, 2002 0.7814 0.7835 0.7669 0.7773 9,289,768 -0.00(-0.27%)
Feb 14, 2002 0.7594 0.7856 0.7594 0.7794 11,479,888 +0.01(+1.90%)
Feb 13, 2002 0.7482 0.7727 0.7419 0.7648 8,193,504 +0.02(+2.22%)
Feb 12, 2002 0.7432 0.7644 0.7357 0.7482 14,523,282 -0.00(-0.66%)
Feb 11, 2002 0.7752 0.7852 0.7482 0.7532 12,805,509 -0.02(-2.05%)
Feb 08, 2002 0.7669 0.7814 0.7565 0.7690 6,341,004 +0.00(+0.60%)
Feb 07, 2002 0.7690 0.8001 0.7544 0.7644 10,754,125 +0.00(+0.00%)
Feb 06, 2002 0.7128 0.7773 0.7128 0.7644 24,841,948 +0.06(+8.18%)
Feb 05, 2002 0.7669 0.7669 0.7066 0.7066 18,553,874 -0.06(-7.66%)
Feb 04, 2002 0.7885 0.7885 0.7623 0.7652 18,764,786 -0.02(-2.95%)
Feb 01, 2002 0.8272 0.8272 0.7823 0.7885 33,462,090 -0.03(-4.19%)
Jan 31, 2002 0.8084 0.8309 0.8060 0.8230 12,501,570 +0.03(+3.18%)
Jan 30, 2002 0.8064 0.8118 0.7960 0.7976 16,188,126 -0.01(-1.39%)
Jan 29, 2002 0.8375 0.8375 0.8043 0.8089 11,612,210 -0.02(-2.94%)
Jan 28, 2002 0.8417 0.8459 0.8276 0.8334 11,047,638 +0.00(+0.10%)
Jan 25, 2002 0.8126 0.8326 0.8006 0.8326 11,656,317 +0.01(+1.73%)
Jan 24, 2002 0.8417 0.8459 0.8147 0.8184 12,844,804 +0.00(+0.61%)
Jan 23, 2002 0.7719 0.8188 0.7719 0.8134 14,400,583 +0.03(+3.99%)
Jan 22, 2002 0.8118 0.8118 0.7777 0.7823 7,185,455 -0.03(-3.64%)
Jan 21, 2002 0.8251 0.8251 0.8084 0.8118 9,356,329 +0.00(+0.00%)
Jan 18, 2002 0.8251 0.8251 0.8084 0.8118 9,356,329 -0.02(-2.30%)
Jan 17, 2002 0.8263 0.8334 0.8230 0.8309 8,946,534 +0.00(+0.55%)
Jan 16, 2002 0.8047 0.8292 0.7997 0.8263 13,252,194 +0.01(+1.43%)
Jan 15, 2002 0.7690 0.8280 0.7690 0.8147 14,504,035 +0.05(+6.46%)
Jan 14, 2002 0.7544 0.7690 0.7544 0.7652 8,759,680 -0.01(-1.13%)
Jan 11, 2002 0.7669 0.7769 0.7648 0.7739 8,553,579 +0.01(+1.20%)
Jan 10, 2002 0.7939 0.7956 0.7569 0.7648 25,719,280 -0.04(-5.54%)
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.