Skip to main content

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

18.71 -0.07 (-0.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.201 2.220 2.178 2.205 9,851,131 +0.02(+1.01%)
Jan 28, 2005 2.084 2.191 2.084 2.183 25,060,078 +0.06(+2.82%)
Jan 27, 2005 2.147 2.147 2.112 2.124 15,482,412 -0.02(-1.14%)
Jan 26, 2005 2.097 2.158 2.097 2.148 15,159,226 +0.06(+2.80%)
Jan 25, 2005 2.050 2.093 2.048 2.090 9,908,872 +0.04(+1.91%)
Jan 24, 2005 2.055 2.085 2.038 2.050 9,547,995 -0.01(-0.30%)
Jan 21, 2005 2.072 2.090 2.039 2.057 13,730,957 -0.01(-0.48%)
Jan 20, 2005 2.149 2.150 2.065 2.067 19,381,484 -0.10(-4.68%)
Jan 19, 2005 2.149 2.193 2.149 2.168 15,485,619 +0.02(+0.89%)
Jan 18, 2005 2.101 2.149 2.063 2.149 17,035,786 +0.05(+2.21%)
Jan 14, 2005 2.053 2.105 2.045 2.102 11,286,619 +0.06(+2.80%)
Jan 13, 2005 2.030 2.072 2.014 2.045 15,083,843 +0.03(+1.57%)
Jan 12, 2005 1.995 2.015 1.982 2.013 20,551,526 +0.02(+1.15%)
Jan 11, 2005 2.037 2.042 1.985 1.991 20,142,532 -0.04(-2.07%)
Jan 10, 2005 2.057 2.080 2.030 2.033 12,114,229 -0.02(-1.09%)
Jan 07, 2005 2.101 2.101 2.048 2.055 11,888,080 -0.03(-1.51%)
Jan 06, 2005 2.082 2.093 2.018 2.087 22,715,984 +0.01(+0.52%)
Jan 05, 2005 2.103 2.110 2.051 2.076 19,504,182 -0.05(-2.21%)
Jan 04, 2005 2.221 2.223 2.106 2.123 17,815,278 -0.10(-4.45%)
Jan 03, 2005 2.255 2.261 2.211 2.222 16,540,983 +0.05(+2.10%)
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%)
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.