Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.31 -0.33 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.782 1.837 1.780 1.829 12,464,681 +0.05(+2.64%)
Oct 28, 2004 1.808 1.808 1.772 1.782 16,243,460 -0.04(-2.01%)
Oct 27, 2004 1.715 1.828 1.715 1.818 27,515,644 +0.09(+5.42%)
Oct 26, 2004 1.642 1.733 1.642 1.725 32,252,752 +0.11(+6.82%)
Oct 25, 2004 1.629 1.629 1.607 1.615 7,323,391 -0.02(-1.04%)
Oct 22, 2004 1.659 1.659 1.631 1.632 4,400,289 -0.02(-0.98%)
Oct 21, 2004 1.662 1.667 1.640 1.648 7,891,972 -0.01(-0.85%)
Oct 20, 2004 1.646 1.662 1.639 1.662 9,016,303 +0.01(+0.60%)
Oct 19, 2004 1.649 1.682 1.623 1.652 13,362,862 +0.01(+0.71%)
Oct 18, 2004 1.617 1.645 1.607 1.641 12,981,135 +0.02(+0.97%)
Oct 15, 2004 1.601 1.634 1.591 1.625 9,924,109 +0.02(+1.51%)
Oct 14, 2004 1.619 1.625 1.593 1.601 7,840,647 -0.03(-1.63%)
Oct 13, 2004 1.645 1.656 1.615 1.627 7,602,468 -0.00(-0.20%)
Oct 12, 2004 1.609 1.639 1.593 1.631 10,698,791 +0.00(+0.15%)
Oct 11, 2004 1.625 1.643 1.623 1.628 5,294,462 -0.00(-0.05%)
Oct 08, 2004 1.661 1.661 1.624 1.629 10,014,729 -0.03(-1.68%)
Oct 07, 2004 1.654 1.675 1.654 1.657 9,311,420 +0.00(+0.13%)
Oct 06, 2004 1.683 1.685 1.649 1.655 18,566,704 -0.03(-1.97%)
Oct 05, 2004 1.705 1.711 1.685 1.688 9,754,096 -0.02(-1.00%)
Oct 04, 2004 1.666 1.709 1.666 1.705 12,902,544 +0.04(+2.55%)
Oct 01, 2004 1.622 1.672 1.622 1.663 13,424,612 +0.04(+2.48%)
Sep 30, 2004 1.617 1.640 1.614 1.622 16,686,136 +0.01(+0.33%)
Sep 29, 2004 1.600 1.617 1.600 1.617 14,378,931 +0.02(+1.04%)
Sep 28, 2004 1.575 1.601 1.567 1.600 9,064,420 +0.02(+1.40%)
Sep 27, 2004 1.570 1.590 1.562 1.578 7,358,676 +0.00(+0.03%)
Sep 24, 2004 1.569 1.583 1.567 1.578 3,845,341 +0.00(+0.29%)
Sep 23, 2004 1.581 1.584 1.565 1.573 9,815,044 -0.01(-0.42%)
Sep 22, 2004 1.600 1.602 1.573 1.580 7,418,822 -0.02(-1.38%)
Sep 21, 2004 1.592 1.619 1.592 1.602 7,759,650 +0.00(+0.05%)
Sep 20, 2004 1.598 1.609 1.584 1.601 6,893,546 +0.00(+0.16%)
Sep 17, 2004 1.568 1.602 1.564 1.599 8,323,420 +0.03(+2.10%)
Sep 16, 2004 1.543 1.570 1.542 1.566 5,374,656 +0.02(+1.48%)
Sep 15, 2004 1.541 1.556 1.536 1.543 5,333,757 +0.00(+0.16%)
Sep 14, 2004 1.522 1.541 1.521 1.540 7,829,420 +0.01(+0.84%)
Sep 13, 2004 1.534 1.554 1.521 1.528 8,155,011 -0.01(-0.70%)
Sep 10, 2004 1.492 1.546 1.492 1.538 16,425,503 +0.05(+3.09%)
Sep 09, 2004 1.496 1.497 1.476 1.492 13,009,203 +0.02(+1.70%)
Sep 08, 2004 1.440 1.472 1.437 1.467 10,127,002 +0.03(+2.20%)
Sep 07, 2004 1.417 1.442 1.417 1.436 15,909,048 +0.02(+1.59%)
Sep 03, 2004 1.430 1.430 1.409 1.413 7,584,024 -0.02(-1.39%)
Sep 02, 2004 1.444 1.444 1.428 1.433 6,653,764 -0.01(-0.89%)
Sep 01, 2004 1.429 1.449 1.428 1.446 6,502,196 +0.02(+1.58%)
Aug 31, 2004 1.404 1.427 1.404 1.424 7,973,770 +0.02(+1.36%)
Aug 30, 2004 1.410 1.419 1.401 1.404 28,105,878 -0.00(-0.24%)
Aug 27, 2004 1.411 1.419 1.405 1.408 6,202,267 -0.00(-0.24%)
Aug 26, 2004 1.417 1.423 1.411 1.411 6,817,361 -0.01(-0.88%)
Aug 25, 2004 1.426 1.430 1.409 1.424 10,723,651 -0.00(-0.15%)
Aug 24, 2004 1.424 1.434 1.414 1.426 8,480,602 +0.00(+0.15%)
Aug 23, 2004 1.435 1.443 1.418 1.424 5,597,598 -0.01(-0.75%)
Aug 20, 2004 1.422 1.439 1.422 1.434 9,250,472 +0.00(+0.09%)
Aug 19, 2004 1.424 1.445 1.421 1.433 9,233,631 +0.00(+0.14%)
Aug 18, 2004 1.424 1.432 1.416 1.431 9,449,355 +0.01(+0.38%)
Aug 17, 2004 1.413 1.434 1.413 1.426 11,983,512 +0.03(+1.87%)
Aug 16, 2004 1.361 1.405 1.355 1.399 7,458,118 +0.04(+2.71%)
Aug 13, 2004 1.360 1.373 1.359 1.363 6,021,027 -0.01(-0.39%)
Aug 12, 2004 1.346 1.369 1.343 1.368 8,081,232 +0.01(+0.70%)
Aug 11, 2004 1.370 1.370 1.342 1.358 11,985,116 -0.02(-1.74%)
Aug 10, 2004 1.376 1.382 1.361 1.382 20,149,750 +0.02(+1.34%)
Aug 09, 2004 1.395 1.401 1.362 1.364 15,411,840 -0.03(-1.88%)
Aug 06, 2004 1.415 1.417 1.385 1.390 20,776,874 -0.03(-2.31%)
Aug 05, 2004 1.403 1.423 1.399 1.423 13,043,687 +0.02(+1.69%)
Aug 04, 2004 1.466 1.466 1.390 1.399 24,599,760 -0.07(-4.48%)
Aug 03, 2004 1.492 1.498 1.463 1.465 10,282,580 -0.03(-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.