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 )

17.75 -0.28 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2004 2.171 2.182 2.163 2.176 3,653,676 -0.00(-0.21%)
Dec 30, 2004 2.166 2.182 2.157 2.181 2,957,585 +0.01(+0.38%)
Dec 29, 2004 2.150 2.174 2.138 2.172 5,868,657 +0.02(+0.79%)
Dec 28, 2004 2.151 2.162 2.144 2.155 2,433,110 -0.00(-0.10%)
Dec 27, 2004 2.137 2.161 2.122 2.157 3,715,426 +0.02(+0.74%)
Dec 23, 2004 2.145 2.150 2.128 2.141 6,494,176 +0.00(+0.08%)
Dec 22, 2004 2.144 2.171 2.140 2.140 7,956,128 +0.00(+0.06%)
Dec 21, 2004 2.107 2.144 2.104 2.139 6,800,520 +0.03(+1.52%)
Dec 20, 2004 2.114 2.117 2.092 2.107 10,937,771 -0.01(-0.35%)
Dec 17, 2004 2.082 2.117 2.072 2.114 8,608,112 +0.03(+1.64%)
Dec 16, 2004 2.085 2.126 2.055 2.080 9,159,050 -0.01(-0.58%)
Dec 15, 2004 2.105 2.128 2.079 2.092 15,197,720 +0.01(+0.64%)
Dec 14, 2004 2.007 2.087 2.007 2.079 21,549,150 +0.08(+3.93%)
Dec 13, 2004 1.989 2.018 1.989 2.000 6,640,933 +0.02(+1.14%)
Dec 10, 2004 1.945 1.979 1.941 1.978 9,175,089 +0.03(+1.43%)
Dec 09, 2004 1.973 1.973 1.941 1.950 13,192,048 -0.02(-1.22%)
Dec 08, 2004 1.998 1.998 1.943 1.974 12,137,486 -0.03(-1.49%)
Dec 07, 2004 2.068 2.068 1.992 2.004 16,437,532 -0.01(-0.66%)
Dec 06, 2004 1.969 2.022 1.965 2.017 12,360,427 +0.05(+2.47%)
Dec 03, 2004 1.958 1.975 1.943 1.969 11,416,534 +0.04(+1.92%)
Dec 02, 2004 1.966 1.971 1.907 1.932 11,324,310 -0.03(-1.67%)
Dec 01, 2004 1.953 1.984 1.950 1.964 9,859,151 +0.02(+1.18%)
Nov 30, 2004 1.943 1.986 1.932 1.942 21,444,896 +0.01(+0.71%)
Nov 29, 2004 1.879 1.932 1.879 1.928 19,782,458 +0.07(+3.53%)
Nov 26, 2004 1.841 1.865 1.839 1.862 6,068,342 +0.04(+2.12%)
Nov 24, 2004 1.798 1.830 1.798 1.823 6,685,842 +0.02(+1.20%)
Nov 23, 2004 1.812 1.818 1.796 1.802 8,770,907 -0.01(-0.46%)
Nov 22, 2004 1.796 1.817 1.792 1.810 6,018,621 +0.02(+1.04%)
Nov 19, 2004 1.846 1.846 1.791 1.791 9,365,953 -0.06(-3.12%)
Nov 18, 2004 1.840 1.853 1.840 1.849 5,367,439 -0.00(-0.02%)
Nov 17, 2004 1.835 1.859 1.835 1.850 7,303,342 +0.02(+1.02%)
Nov 16, 2004 1.849 1.854 1.827 1.831 11,790,242 -0.01(-0.32%)
Nov 15, 2004 1.860 1.860 1.825 1.837 4,063,471 -0.02(-1.12%)
Nov 12, 2004 1.866 1.874 1.845 1.858 5,768,413 +0.00(+0.00%)
Nov 11, 2004 1.854 1.864 1.846 1.858 6,968,127 +0.02(+0.93%)
Nov 10, 2004 1.840 1.865 1.833 1.841 6,134,903 +0.00(+0.20%)
Nov 09, 2004 1.821 1.847 1.809 1.837 6,244,770 +0.01(+0.55%)
Nov 08, 2004 1.862 1.862 1.814 1.827 7,214,326 -0.04(-2.03%)
Nov 05, 2004 1.908 1.908 1.857 1.865 13,329,983 -0.04(-2.05%)
Nov 04, 2004 1.860 1.904 1.846 1.904 17,508,934 +0.03(+1.82%)
Nov 03, 2004 1.858 1.870 1.826 1.870 17,654,088 +0.05(+2.55%)
Nov 02, 2004 1.847 1.858 1.819 1.823 11,368,417 -0.02(-1.28%)
Nov 01, 2004 1.828 1.848 1.822 1.847 10,732,472 +0.02(+0.98%)
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%)
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.