Skip to main content

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

16.79 -0.11 (-0.65%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.73 12.79 12.48 12.70 7,553,296 -0.03(-0.26%)
Feb 27, 2006 13.11 13.12 12.66 12.73 6,723,796 -0.29(-2.25%)
Feb 24, 2006 12.98 13.09 12.89 13.02 5,440,572 +0.05(+0.37%)
Feb 23, 2006 12.71 12.98 12.64 12.98 8,848,007 +0.31(+2.48%)
Feb 22, 2006 12.61 12.69 12.48 12.66 8,621,555 +0.22(+1.76%)
Feb 21, 2006 12.57 12.69 12.40 12.44 6,253,390 -0.11(-0.84%)
Feb 17, 2006 12.53 12.63 12.44 12.55 6,724,069 -0.04(-0.35%)
Feb 16, 2006 12.25 12.63 12.23 12.59 7,376,073 +0.39(+3.24%)
Feb 15, 2006 12.03 12.33 11.88 12.20 8,810,265 +0.18(+1.52%)
Feb 14, 2006 11.89 12.11 11.56 12.02 10,103,060 +0.11(+0.95%)
Feb 13, 2006 12.29 12.29 11.78 11.90 10,880,324 -0.39(-3.15%)
Feb 10, 2006 12.36 12.43 12.08 12.29 7,225,379 -0.01(-0.12%)
Feb 09, 2006 12.41 12.48 12.15 12.30 7,451,557 -0.08(-0.65%)
Feb 08, 2006 12.52 13.48 12.09 12.38 24,893,496 +0.41(+3.39%)
Feb 07, 2006 11.91 12.00 11.82 11.98 13,169,724 +0.06(+0.49%)
Feb 06, 2006 12.09 12.19 11.71 11.92 12,593,750 -0.13(-1.06%)
Feb 03, 2006 12.21 12.23 11.85 12.05 23,547,370 -0.16(-1.29%)
Feb 02, 2006 12.50 12.52 12.18 12.21 8,621,829 -0.24(-1.94%)
Feb 01, 2006 12.27 12.54 12.25 12.45 11,467,237 +0.11(+0.92%)
Jan 31, 2006 12.32 12.44 12.21 12.33 12,123,344 -0.03(-0.21%)
Jan 30, 2006 12.50 12.56 12.22 12.36 11,528,500 -0.17(-1.34%)
Jan 27, 2006 12.75 12.83 12.44 12.53 10,544,750 -0.22(-1.69%)
Jan 26, 2006 12.30 12.78 12.29 12.74 13,710,964 +0.46(+3.72%)
Jan 25, 2006 12.34 12.59 12.23 12.29 8,847,733 -0.05(-0.44%)
Jan 24, 2006 11.85 12.44 11.75 12.34 15,518,198 +0.57(+4.88%)
Jan 23, 2006 11.70 11.78 11.50 11.77 11,039,223 +0.05(+0.41%)
Jan 20, 2006 11.99 12.01 11.67 11.72 12,712,172 -0.23(-1.93%)
Jan 19, 2006 11.89 12.10 11.80 11.95 11,081,887 +0.24(+2.06%)
Jan 18, 2006 11.39 11.74 11.30 11.71 12,120,062 +0.01(+0.09%)
Jan 17, 2006 12.02 12.07 11.52 11.70 18,049,364 -0.48(-3.93%)
Jan 13, 2006 12.12 12.29 12.04 12.18 3,972,194 +0.05(+0.42%)
Jan 12, 2006 12.19 12.22 12.03 12.12 8,629,487 -0.06(-0.48%)
Jan 11, 2006 11.97 12.30 11.87 12.18 12,795,861 +0.27(+2.27%)
Jan 10, 2006 12.14 12.14 11.89 11.91 10,381,749 -0.21(-1.72%)
Jan 09, 2006 11.88 12.14 11.85 12.12 8,326,184 +0.29(+2.47%)
Jan 06, 2006 11.70 11.90 11.62 11.83 9,454,611 +0.20(+1.70%)
Jan 05, 2006 11.84 11.84 11.62 11.63 13,019,303 -0.22(-1.88%)
Jan 04, 2006 11.47 11.86 11.39 11.85 13,486,974 +0.46(+4.08%)
Jan 03, 2006 10.80 11.40 10.80 11.39 13,744,877 +0.69(+6.46%)
Dec 30, 2005 10.73 10.74 10.65 10.70 4,344,964 -0.11(-1.01%)
Dec 29, 2005 10.50 10.84 10.50 10.81 8,554,550 +0.28(+2.64%)
Dec 28, 2005 10.74 10.79 10.48 10.53 5,481,322 -0.20(-1.87%)
Dec 27, 2005 10.88 10.92 10.70 10.73 5,210,565 -0.12(-1.11%)
Dec 23, 2005 10.90 10.95 10.81 10.85 2,407,548 -0.04(-0.34%)
Dec 22, 2005 11.05 11.06 10.80 10.89 6,301,524 -0.16(-1.42%)
Dec 21, 2005 10.99 11.11 10.94 11.05 9,279,030 +0.12(+1.07%)
Dec 20, 2005 10.72 10.95 10.70 10.93 8,092,622 -0.04(-0.37%)
Dec 19, 2005 11.01 11.04 10.92 10.97 8,935,797 +0.01(+0.13%)
Dec 16, 2005 10.97 11.07 10.77 10.95 11,745,379 -0.05(-0.47%)
Dec 15, 2005 11.26 11.29 10.99 11.01 8,877,544 -0.33(-2.87%)
Dec 14, 2005 11.33 11.45 11.28 11.33 9,154,864 +0.02(+0.16%)
Dec 13, 2005 11.26 11.40 11.23 11.31 8,164,277 +0.03(+0.26%)
Dec 12, 2005 11.28 11.33 11.19 11.28 4,726,485 +0.13(+1.15%)
Dec 09, 2005 10.92 11.25 10.85 11.16 7,140,870 +0.22(+2.01%)
Dec 08, 2005 11.19 11.20 10.87 10.94 12,018,050 -0.16(-1.45%)
Dec 07, 2005 11.33 11.35 11.06 11.10 11,035,667 -0.23(-2.00%)
Dec 06, 2005 11.24 11.41 11.24 11.32 13,258,609 +0.22(+2.01%)
Dec 05, 2005 10.91 11.11 10.79 11.10 11,471,887 +0.21(+1.91%)
Dec 02, 2005 10.79 11.15 10.71 10.89 16,447,250 +0.15(+1.40%)
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.