Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.9165 0.9286 0.9149 0.9286 6,570,361 +0.02(+1.73%)
Jul 30, 2003 0.9090 0.9207 0.9070 0.9128 3,384,221 +0.00(+0.27%)
Jul 29, 2003 0.9352 0.9390 0.9082 0.9103 8,725,196 -0.03(-3.69%)
Jul 28, 2003 0.9394 0.9506 0.9394 0.9452 5,629,676 +0.01(+0.71%)
Jul 25, 2003 0.9115 0.9460 0.9103 0.9385 9,045,975 +0.03(+3.11%)
Jul 24, 2003 0.9099 0.9182 0.8978 0.9103 17,081,496 +0.00(+0.09%)
Jul 23, 2003 0.8928 0.9095 0.8824 0.9095 10,778,184 +0.02(+2.05%)
Jul 22, 2003 0.8646 0.8966 0.8608 0.8912 38,407,704 +0.07(+8.01%)
Jul 21, 2003 0.8251 0.8450 0.8209 0.8251 7,734,790 -0.00(-0.40%)
Jul 18, 2003 0.8172 0.8305 0.8134 0.8284 5,429,189 +0.01(+1.42%)
Jul 17, 2003 0.8309 0.8309 0.8168 0.8168 13,322,765 -0.01(-1.80%)
Jul 16, 2003 0.8209 0.8350 0.8193 0.8317 17,621,208 +0.01(+1.47%)
Jul 15, 2003 0.8247 0.8263 0.8147 0.8197 4,916,744 -0.00(-0.10%)
Jul 14, 2003 0.8043 0.8205 0.8018 0.8205 6,292,085 +0.02(+2.81%)
Jul 11, 2003 0.7939 0.8055 0.7939 0.7981 5,109,212 +0.00(+0.00%)
Jul 10, 2003 0.7997 0.7997 0.7848 0.7981 5,331,351 -0.00(-0.26%)
Jul 09, 2003 0.8026 0.8076 0.7960 0.8001 5,819,738 -0.00(-0.36%)
Jul 08, 2003 0.8001 0.8101 0.7931 0.8030 11,639,476 -0.00(-0.16%)
Jul 07, 2003 0.7989 0.8084 0.7989 0.8043 9,001,066 +0.01(+0.68%)
Jul 03, 2003 0.7997 0.7997 0.7868 0.7989 2,761,107 -0.00(-0.21%)
Jul 02, 2003 0.7947 0.8084 0.7947 0.8006 7,878,339 +0.00(+0.52%)
Jul 01, 2003 0.7773 0.8080 0.7752 0.7964 8,488,621 +0.02(+2.19%)
Jun 30, 2003 0.7814 0.7902 0.7789 0.7794 4,593,559 -0.00(-0.27%)
Jun 27, 2003 0.7785 0.7943 0.7735 0.7814 4,445,199 +0.00(+0.64%)
Jun 26, 2003 0.7752 0.7806 0.7710 0.7764 2,927,912 +0.01(+1.03%)
Jun 25, 2003 0.7669 0.7835 0.7669 0.7685 5,791,669 +0.00(+0.22%)
Jun 24, 2003 0.7507 0.7702 0.7503 0.7669 6,401,150 +0.01(+1.88%)
Jun 23, 2003 0.7619 0.7619 0.7461 0.7528 5,705,861 -0.01(-1.36%)
Jun 20, 2003 0.7598 0.7644 0.7511 0.7631 6,503,799 +0.00(+0.33%)
Jun 19, 2003 0.7673 0.7698 0.7598 0.7606 7,447,692 -0.01(-0.87%)
Jun 18, 2003 0.7702 0.7710 0.7569 0.7673 8,841,479 -0.00(-0.38%)
Jun 17, 2003 0.7677 0.7781 0.7611 0.7702 6,765,235 +0.01(+0.71%)
Jun 16, 2003 0.7515 0.7685 0.7473 0.7648 5,897,527 +0.01(+1.83%)
Jun 13, 2003 0.7457 0.7519 0.7399 0.7511 6,935,248 +0.01(+0.72%)
Jun 12, 2003 0.7436 0.7503 0.7378 0.7457 8,775,719 +0.01(+0.79%)
Jun 11, 2003 0.7382 0.7457 0.7382 0.7399 8,745,245 +0.00(+0.51%)
Jun 10, 2003 0.7316 0.7440 0.7286 0.7361 10,695,583 +0.00(+0.34%)
Jun 09, 2003 0.7282 0.7336 0.7212 0.7336 10,066,855 +0.00(+0.28%)
Jun 06, 2003 0.7461 0.7519 0.7220 0.7316 16,054,201 -0.01(-1.68%)
Jun 05, 2003 0.7573 0.7586 0.7345 0.7440 22,716,786 -0.02(-2.82%)
Jun 04, 2003 0.7798 0.7810 0.7648 0.7656 9,246,462 -0.01(-1.66%)
Jun 03, 2003 0.7744 0.7848 0.7731 0.7785 7,486,186 +0.00(+0.00%)
Jun 02, 2003 0.7590 0.7868 0.7590 0.7785 7,802,956 +0.02(+2.57%)
May 30, 2003 0.7565 0.7611 0.7523 0.7590 8,347,478 +0.01(+1.00%)
May 29, 2003 0.7457 0.7719 0.7444 0.7515 10,049,213 +0.01(+1.06%)
May 28, 2003 0.7507 0.7631 0.7399 0.7436 6,559,134 -0.00(-0.22%)
May 27, 2003 0.7424 0.7482 0.7365 0.7453 4,062,669 -0.00(-0.17%)
May 23, 2003 0.7316 0.7523 0.7278 0.7465 6,505,403 +0.02(+2.16%)
May 22, 2003 0.7212 0.7365 0.7199 0.7307 10,570,479 +0.01(+1.33%)
May 21, 2003 0.7174 0.7212 0.7128 0.7212 6,480,543 +0.00(+0.58%)
May 20, 2003 0.7174 0.7266 0.7141 0.7170 10,238,472 -0.00(-0.06%)
May 19, 2003 0.7328 0.7336 0.7174 0.7174 9,430,109 -0.02(-2.38%)
May 16, 2003 0.7461 0.7498 0.7324 0.7349 5,325,738 -0.01(-1.67%)
May 15, 2003 0.7503 0.7565 0.7473 0.7473 8,612,121 -0.00(-0.39%)
May 14, 2003 0.7357 0.7515 0.7357 0.7503 9,046,777 +0.01(+1.69%)
May 13, 2003 0.7286 0.7461 0.7286 0.7378 6,762,027 +0.00(+0.28%)
May 12, 2003 0.7378 0.7453 0.7336 0.7357 6,824,579 -0.00(-0.28%)
May 09, 2003 0.7149 0.7378 0.7149 0.7378 8,227,186 +0.02(+3.50%)
May 08, 2003 0.7316 0.7394 0.7112 0.7128 13,093,408 -0.02(-3.05%)
May 07, 2003 0.7245 0.7390 0.7212 0.7353 7,956,128 +0.01(+1.43%)
May 06, 2003 0.7274 0.7394 0.7232 0.7249 7,649,783 -0.01(-1.75%)
May 05, 2003 0.7316 0.7407 0.7303 0.7378 10,649,070 +0.01(+1.49%)
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.