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 )

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2005 10.73 10.74 10.65 10.70 4,344,964 -0.11(-1.01%)
Dec 29, 2005 10.50 10.84 10.50 10.81 8,554,550 +0.28(+2.64%)
Dec 28, 2005 10.74 10.79 10.48 10.53 5,481,322 -0.20(-1.87%)
Dec 27, 2005 10.88 10.92 10.70 10.73 5,210,565 -0.12(-1.11%)
Dec 23, 2005 10.90 10.95 10.81 10.85 2,407,548 -0.04(-0.34%)
Dec 22, 2005 11.05 11.06 10.80 10.89 6,301,524 -0.16(-1.42%)
Dec 21, 2005 10.99 11.11 10.94 11.05 9,279,030 +0.12(+1.07%)
Dec 20, 2005 10.72 10.95 10.70 10.93 8,092,622 -0.04(-0.37%)
Dec 19, 2005 11.01 11.04 10.92 10.97 8,935,797 +0.01(+0.13%)
Dec 16, 2005 10.97 11.07 10.77 10.95 11,745,379 -0.05(-0.47%)
Dec 15, 2005 11.26 11.29 10.99 11.01 8,877,544 -0.33(-2.87%)
Dec 14, 2005 11.33 11.45 11.28 11.33 9,154,864 +0.02(+0.16%)
Dec 13, 2005 11.26 11.40 11.23 11.31 8,164,277 +0.03(+0.26%)
Dec 12, 2005 11.28 11.33 11.19 11.28 4,726,485 +0.13(+1.15%)
Dec 09, 2005 10.92 11.25 10.85 11.16 7,140,870 +0.22(+2.01%)
Dec 08, 2005 11.19 11.20 10.87 10.94 12,018,050 -0.16(-1.45%)
Dec 07, 2005 11.33 11.35 11.06 11.10 11,035,667 -0.23(-2.00%)
Dec 06, 2005 11.24 11.41 11.24 11.32 13,258,609 +0.22(+2.01%)
Dec 05, 2005 10.91 11.11 10.79 11.10 11,471,887 +0.21(+1.91%)
Dec 02, 2005 10.79 11.15 10.71 10.89 16,447,250 +0.15(+1.40%)
Dec 01, 2005 10.55 10.84 10.54 10.74 12,530,027 +0.24(+2.30%)
Nov 30, 2005 10.34 10.57 10.33 10.50 7,772,910 +0.10(+0.91%)
Nov 29, 2005 10.69 10.74 10.35 10.41 6,692,070 -0.28(-2.63%)
Nov 28, 2005 10.55 10.69 10.48 10.69 9,840,235 +0.14(+1.35%)
Nov 25, 2005 10.55 10.68 10.49 10.55 3,570,982 +0.05(+0.49%)
Nov 23, 2005 10.80 10.97 10.45 10.49 13,098,069 -0.23(-2.18%)
Nov 22, 2005 10.53 10.75 10.44 10.73 8,987,761 +0.20(+1.91%)
Nov 21, 2005 10.24 10.63 10.24 10.53 10,361,237 +0.29(+2.78%)
Nov 18, 2005 10.18 10.31 10.16 10.24 8,215,420 +0.07(+0.65%)
Nov 17, 2005 10.13 10.25 10.09 10.18 8,477,699 +0.16(+1.57%)
Nov 16, 2005 10.00 10.06 9.913 10.02 7,039,132 +0.07(+0.66%)
Nov 15, 2005 9.993 10.15 9.880 9.953 9,738,496 -0.04(-0.37%)
Nov 14, 2005 9.737 10.00 9.722 9.989 9,067,073 +0.21(+2.17%)
Nov 11, 2005 9.638 9.861 9.638 9.777 7,233,584 +0.11(+1.13%)
Nov 10, 2005 9.543 9.690 9.492 9.668 8,736,148 +0.11(+1.11%)
Nov 09, 2005 9.591 9.624 9.532 9.562 5,112,929 -0.03(-0.30%)
Nov 08, 2005 9.609 9.660 9.507 9.591 3,701,438 -0.01(-0.08%)
Nov 07, 2005 9.562 9.642 9.477 9.598 5,852,451 +0.04(+0.42%)
Nov 04, 2005 9.744 9.770 9.558 9.558 5,857,374 -0.10(-0.98%)
Nov 03, 2005 9.872 9.872 9.525 9.653 11,247,624 -0.04(-0.41%)
Nov 02, 2005 9.777 9.872 9.690 9.693 8,451,170 -0.08(-0.86%)
Nov 01, 2005 9.646 9.817 9.594 9.777 8,829,409 +0.18(+1.87%)
Oct 31, 2005 9.488 9.675 9.474 9.598 9,402,648 +0.20(+2.14%)
Oct 28, 2005 9.167 9.419 9.167 9.397 7,582,833 +0.30(+3.34%)
Oct 27, 2005 9.178 9.251 9.017 9.094 10,470,086 -0.23(-2.47%)
Oct 26, 2005 9.094 9.507 9.042 9.324 19,207,328 +0.42(+4.68%)
Oct 25, 2005 8.732 9.039 8.710 8.907 7,925,518 +0.04(+0.41%)
Oct 24, 2005 8.519 8.907 8.512 8.870 11,583,745 +0.44(+5.25%)
Oct 21, 2005 8.465 8.589 8.307 8.428 10,060,122 +0.05(+0.66%)
Oct 20, 2005 8.556 8.728 8.355 8.373 8,437,495 -0.23(-2.72%)
Oct 19, 2005 8.446 8.669 8.212 8.607 14,775,941 -0.03(-0.38%)
Oct 18, 2005 8.680 8.695 8.538 8.640 6,932,743 -0.05(-0.63%)
Oct 17, 2005 8.421 8.728 8.388 8.695 9,187,136 +0.27(+3.26%)
Oct 14, 2005 8.512 8.589 8.117 8.421 14,186,293 -0.04(-0.52%)
Oct 13, 2005 8.417 8.582 8.355 8.465 15,136,677 -0.02(-0.26%)
Oct 12, 2005 9.031 9.031 8.362 8.487 19,646,556 -0.49(-5.46%)
Oct 11, 2005 8.976 9.035 8.867 8.976 7,040,772 +0.10(+1.07%)
Oct 10, 2005 9.156 9.214 8.852 8.881 8,308,407 -0.18(-1.94%)
Oct 07, 2005 8.860 9.115 8.699 9.057 15,423,296 +0.18(+2.02%)
Oct 06, 2005 9.342 9.382 8.830 8.878 14,383,480 -0.46(-4.97%)
Oct 05, 2005 9.503 9.507 9.342 9.342 8,234,291 -0.14(-1.50%)
Oct 04, 2005 9.572 9.700 9.437 9.485 5,858,467 -0.03(-0.27%)
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.