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 31, 2021 18.02 18.49 18.02 18.37 2,753,342 +0.31(+1.72%)
Aug 30, 2021 17.67 18.12 17.64 18.06 1,959,202 +0.36(+2.02%)
Aug 27, 2021 17.52 17.74 17.43 17.70 1,918,961 +0.17(+0.96%)
Aug 26, 2021 17.36 17.58 17.18 17.53 1,990,217 +0.17(+0.97%)
Aug 25, 2021 17.32 17.39 17.13 17.36 2,261,006 +0.04(+0.22%)
Aug 24, 2021 17.33 17.58 17.20 17.33 1,963,830 +0.05(+0.27%)
Aug 23, 2021 17.16 17.33 16.92 17.28 1,869,387 +0.14(+0.82%)
Aug 20, 2021 16.87 17.19 16.71 17.14 2,001,051 +0.31(+1.84%)
Aug 19, 2021 16.73 16.92 16.52 16.83 2,159,749 +0.02(+0.11%)
Aug 18, 2021 16.61 16.92 16.49 16.81 2,542,514 +0.20(+1.19%)
Aug 17, 2021 16.12 16.68 16.08 16.61 3,765,788 +0.37(+2.25%)
Aug 16, 2021 16.13 16.43 16.12 16.25 1,523,725 +0.04(+0.23%)
Aug 13, 2021 15.98 16.29 15.95 16.21 2,429,718 +0.27(+1.71%)
Aug 12, 2021 15.85 15.98 15.78 15.94 2,121,317 +0.11(+0.71%)
Aug 11, 2021 15.67 15.89 15.66 15.82 1,928,662 +0.19(+1.20%)
Aug 10, 2021 15.43 15.71 15.33 15.64 2,180,160 +0.23(+1.52%)
Aug 09, 2021 15.73 15.74 15.39 15.40 5,273,227 -0.35(-2.21%)
Aug 06, 2021 16.13 16.13 15.68 15.75 3,528,128 -0.31(-1.93%)
Aug 05, 2021 15.89 16.12 15.75 16.06 2,616,766 +0.26(+1.66%)
Aug 04, 2021 15.94 16.02 15.74 15.80 1,062,045 -0.19(-1.17%)
Aug 03, 2021 15.72 16.01 15.66 15.98 2,615,675 +0.28(+1.79%)
Aug 02, 2021 15.69 15.96 15.66 15.70 1,090,163 +0.07(+0.42%)
Jul 30, 2021 15.68 15.80 15.51 15.64 3,062,514 -0.15(-0.95%)
Jul 29, 2021 15.66 15.89 15.52 15.79 1,651,391 +0.19(+1.20%)
Jul 28, 2021 15.30 15.66 15.26 15.60 3,066,068 +0.24(+1.59%)
Jul 27, 2021 15.08 15.38 15.04 15.35 2,150,745 +0.27(+1.81%)
Jul 26, 2021 14.74 15.20 14.68 15.08 2,056,274 +0.31(+2.10%)
Jul 23, 2021 14.81 14.87 14.69 14.77 1,540,980 -0.01(-0.06%)
Jul 22, 2021 14.69 14.88 14.61 14.78 2,564,289 +0.08(+0.57%)
Jul 21, 2021 14.70 14.79 14.62 14.70 1,725,895 +0.06(+0.39%)
Jul 20, 2021 14.63 14.75 14.56 14.64 1,706,585 +0.01(+0.06%)
Jul 19, 2021 14.87 14.90 14.48 14.63 2,914,161 -0.39(-2.62%)
Jul 16, 2021 14.92 15.13 14.86 15.03 2,466,877 +0.17(+1.14%)
Jul 15, 2021 14.81 15.14 14.66 14.86 3,676,750 +0.11(+0.76%)
Jul 14, 2021 14.07 14.95 13.91 14.74 7,027,793 +0.88(+6.35%)
Jul 13, 2021 13.90 13.90 13.79 13.86 1,715,727 +0.01(+0.07%)
Jul 12, 2021 13.71 13.91 13.70 13.85 2,315,228 +0.14(+1.01%)
Jul 09, 2021 13.64 13.78 13.59 13.72 2,191,564 +0.14(+1.02%)
Jul 08, 2021 13.49 13.64 13.46 13.58 1,874,290 -0.07(-0.54%)
Jul 07, 2021 13.85 13.89 13.56 13.65 3,123,253 -0.16(-1.14%)
Jul 06, 2021 13.76 13.95 13.68 13.81 2,722,867 -0.05(-0.33%)
Jul 02, 2021 13.72 13.90 13.72 13.85 859,578 +0.13(+0.95%)
Jul 01, 2021 13.92 13.92 13.72 13.72 3,204,575 -0.19(-1.33%)
Jun 30, 2021 14.18 14.19 13.89 13.91 1,429,599 -0.28(-1.96%)
Jun 29, 2021 14.21 14.26 14.11 14.19 2,020,024 +0.00(+0.00%)
Jun 28, 2021 14.18 14.26 14.09 14.19 1,439,868 +0.02(+0.13%)
Jun 25, 2021 14.25 14.35 14.15 14.17 1,248,032 -0.11(-0.78%)
Jun 24, 2021 14.07 14.38 14.07 14.28 1,725,524 +0.19(+1.38%)
Jun 23, 2021 14.23 14.34 14.08 14.09 1,425,949 -0.14(-0.98%)
Jun 22, 2021 14.28 14.29 14.14 14.23 1,178,748 -0.06(-0.45%)
Jun 21, 2021 14.29 14.31 14.20 14.29 1,385,049 +0.09(+0.65%)
Jun 18, 2021 14.22 14.25 14.05 14.20 4,062,307 -0.10(-0.71%)
Jun 17, 2021 14.22 14.40 14.18 14.30 1,211,904 +0.00(+0.00%)
Jun 16, 2021 14.70 14.70 14.19 14.30 3,679,546 -0.44(-2.96%)
Jun 15, 2021 15.05 15.06 14.63 14.74 2,612,914 -0.31(-2.03%)
Jun 14, 2021 15.19 15.20 14.95 15.04 2,122,850 -0.15(-0.98%)
Jun 11, 2021 15.09 15.24 15.01 15.19 3,219,917 +0.13(+0.86%)
Jun 10, 2021 14.73 15.07 14.70 15.06 3,219,365 +0.37(+2.53%)
Jun 09, 2021 14.72 14.82 14.58 14.69 1,896,000 +0.01(+0.06%)
Jun 08, 2021 14.87 14.92 14.53 14.68 1,914,471 -0.19(-1.31%)
Jun 07, 2021 14.33 14.99 14.33 14.87 2,740,230 +0.57(+4.02%)
Jun 04, 2021 14.18 14.39 14.18 14.30 1,386,956 +0.18(+1.25%)
Jun 03, 2021 14.12 14.18 13.96 14.12 1,730,203 -0.12(-0.85%)
Jun 02, 2021 14.15 14.27 14.12 14.24 2,479,336 +0.06(+0.46%)
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.