Skip to main content

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

18.73 -0.05 (-0.29%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.50 14.50 13.96 13.96 9,317,836 -0.53(-3.64%)
Aug 30, 2006 14.40 14.55 14.25 14.48 13,327,310 +0.13(+0.89%)
Aug 29, 2006 14.20 14.37 14.07 14.36 14,495,481 +0.22(+1.59%)
Aug 28, 2006 13.78 14.21 13.76 14.13 11,001,927 +0.28(+2.03%)
Aug 25, 2006 13.62 13.93 13.58 13.85 6,984,701 +0.14(+1.01%)
Aug 24, 2006 13.77 13.83 13.48 13.71 24,120,196 -0.02(-0.16%)
Aug 23, 2006 14.04 14.14 13.72 13.74 8,957,761 -0.33(-2.34%)
Aug 22, 2006 13.99 14.14 13.92 14.07 9,561,896 +0.03(+0.24%)
Aug 21, 2006 14.22 14.29 13.98 14.03 8,576,034 -0.19(-1.32%)
Aug 18, 2006 14.24 14.35 14.06 14.22 5,970,504 -0.02(-0.13%)
Aug 17, 2006 14.22 14.36 14.08 14.24 10,527,174 +0.06(+0.42%)
Aug 16, 2006 14.05 14.23 14.01 14.18 11,039,084 +0.21(+1.47%)
Aug 15, 2006 13.87 14.01 13.80 13.97 10,916,653 +0.24(+1.74%)
Aug 14, 2006 13.79 13.86 13.68 13.73 7,094,835 +0.09(+0.66%)
Aug 11, 2006 13.48 13.70 13.42 13.64 5,756,919 +0.16(+1.22%)
Aug 10, 2006 13.26 13.54 13.21 13.48 9,323,717 +0.07(+0.53%)
Aug 09, 2006 13.50 13.93 13.35 13.41 10,507,660 +0.13(+0.96%)
Aug 08, 2006 13.49 13.56 13.27 13.28 9,532,491 -0.22(-1.63%)
Aug 07, 2006 13.38 13.50 13.16 13.50 5,809,580 +0.13(+0.95%)
Aug 04, 2006 13.63 13.65 13.22 13.37 10,611,913 +0.09(+0.65%)
Aug 03, 2006 13.31 13.35 13.09 13.29 31,021,228 -0.02(-0.17%)
Aug 02, 2006 13.22 13.40 13.13 13.31 8,989,839 +0.27(+2.04%)
Aug 01, 2006 13.38 13.38 12.98 13.04 7,613,696 -0.34(-2.54%)
Jul 31, 2006 13.50 13.50 13.16 13.38 9,022,986 -0.16(-1.16%)
Jul 28, 2006 13.28 13.65 13.19 13.54 12,554,232 +0.27(+2.00%)
Jul 27, 2006 13.47 13.56 13.20 13.28 26,319,406 +0.50(+3.89%)
Jul 26, 2006 13.23 13.23 12.72 12.78 18,286,022 -0.43(-3.26%)
Jul 25, 2006 13.24 13.26 12.91 13.21 16,111,139 +0.10(+0.74%)
Jul 24, 2006 12.73 13.15 12.73 13.11 12,266,600 +0.56(+4.47%)
Jul 21, 2006 12.73 12.75 12.42 12.55 9,908,070 -0.27(-2.10%)
Jul 20, 2006 13.20 13.34 12.82 12.82 9,920,634 -0.38(-2.86%)
Jul 19, 2006 12.34 13.20 12.34 13.20 16,053,132 +0.85(+6.91%)
Jul 18, 2006 11.85 12.40 11.85 12.34 10,820,954 +0.51(+4.27%)
Jul 17, 2006 11.63 11.91 11.61 11.84 6,477,603 +0.13(+1.15%)
Jul 14, 2006 11.97 12.09 11.66 11.71 11,938,335 -0.27(-2.22%)
Jul 13, 2006 12.34 12.35 11.97 11.97 14,425,177 -0.46(-3.67%)
Jul 12, 2006 12.79 12.84 12.35 12.43 8,862,597 -0.31(-2.41%)
Jul 11, 2006 12.69 12.75 12.36 12.73 10,043,599 +0.03(+0.21%)
Jul 10, 2006 13.10 13.15 12.67 12.71 10,255,314 -0.31(-2.39%)
Jul 07, 2006 13.32 13.32 12.98 13.02 8,186,554 -0.30(-2.25%)
Jul 06, 2006 13.22 13.41 13.14 13.32 10,737,284 +0.62(+4.86%)
Jul 05, 2006 13.05 13.09 12.64 12.70 15,732,887 -0.52(-3.91%)
Jul 03, 2006 12.82 13.38 12.82 13.22 11,668,079 +0.77(+6.22%)
Jun 30, 2006 12.66 12.75 12.36 12.44 13,275,718 -0.03(-0.27%)
Jun 29, 2006 11.88 12.62 11.82 12.48 18,774,944 +0.70(+5.97%)
Jun 28, 2006 11.88 11.97 11.53 11.77 14,816,795 +0.07(+0.64%)
Jun 27, 2006 11.89 12.14 11.65 11.70 11,254,808 -0.37(-3.07%)
Jun 26, 2006 12.20 12.32 12.03 12.07 5,977,722 -0.20(-1.62%)
Jun 23, 2006 11.88 12.41 11.82 12.27 10,515,679 +0.18(+1.49%)
Jun 22, 2006 11.93 12.09 11.84 12.09 13,821,310 +0.11(+0.94%)
Jun 21, 2006 11.29 12.04 11.24 11.97 17,652,484 +0.58(+5.09%)
Jun 20, 2006 11.07 11.39 10.92 11.39 18,857,544 +0.44(+4.03%)
Jun 19, 2006 11.41 11.50 10.91 10.95 13,107,041 -0.36(-3.21%)
Jun 16, 2006 11.13 11.50 11.02 11.32 16,751,896 -0.07(-0.62%)
Jun 15, 2006 10.65 11.47 10.65 11.39 33,675,676 +0.99(+9.50%)
Jun 14, 2006 10.37 10.86 10.06 10.40 23,442,282 -0.14(-1.31%)
Jun 13, 2006 10.74 11.03 10.37 10.54 30,533,910 -0.30(-2.73%)
Jun 12, 2006 11.47 11.47 10.73 10.83 23,384,810 -0.49(-4.30%)
Jun 09, 2006 12.12 12.14 11.32 11.32 15,904,237 -0.56(-4.75%)
Jun 08, 2006 11.60 11.91 11.22 11.88 22,664,392 +0.09(+0.79%)
Jun 07, 2006 12.21 12.27 11.79 11.79 14,886,030 -0.34(-2.78%)
Jun 06, 2006 12.12 12.21 11.83 12.13 18,382,524 -0.18(-1.46%)
Jun 05, 2006 12.99 13.02 12.23 12.31 12,804,707 -0.63(-4.86%)
Jun 02, 2006 13.02 13.08 12.73 12.94 18,036,082 +0.28(+2.25%)
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.