Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 2.496 2.497 2.458 2.478 7,380,329 -0.01(-0.48%)
Jun 29, 2005 2.483 2.500 2.469 2.490 5,699,445 +0.01(+0.28%)
Jun 28, 2005 2.513 2.546 2.476 2.483 13,088,596 -0.00(-0.20%)
Jun 27, 2005 2.425 2.498 2.425 2.488 12,281,836 +0.05(+2.06%)
Jun 24, 2005 2.422 2.454 2.422 2.437 6,662,585 +0.00(+0.02%)
Jun 23, 2005 2.457 2.465 2.427 2.437 11,584,943 -0.03(-1.13%)
Jun 22, 2005 2.519 2.519 2.462 2.465 14,010,837 -0.04(-1.53%)
Jun 21, 2005 2.508 2.538 2.499 2.503 11,010,748 -0.04(-1.54%)
Jun 20, 2005 2.512 2.555 2.486 2.542 11,700,424 +0.02(+0.87%)
Jun 17, 2005 2.492 2.529 2.480 2.520 11,266,570 +0.04(+1.47%)
Jun 16, 2005 2.491 2.513 2.467 2.484 9,313,024 -0.01(-0.27%)
Jun 15, 2005 2.454 2.504 2.451 2.490 13,889,742 +0.04(+1.46%)
Jun 14, 2005 2.378 2.454 2.378 2.454 9,689,138 +0.07(+3.05%)
Jun 13, 2005 2.338 2.382 2.329 2.382 6,600,835 +0.02(+0.97%)
Jun 10, 2005 2.369 2.387 2.350 2.359 8,628,962 -0.01(-0.39%)
Jun 09, 2005 2.328 2.397 2.327 2.368 7,758,848 +0.03(+1.15%)
Jun 08, 2005 2.326 2.351 2.321 2.341 10,881,635 +0.01(+0.54%)
Jun 07, 2005 2.356 2.373 2.307 2.328 24,461,024 -0.03(-1.16%)
Jun 06, 2005 2.365 2.373 2.342 2.356 8,898,417 -0.01(-0.51%)
Jun 03, 2005 2.423 2.423 2.360 2.368 8,655,427 -0.05(-2.26%)
Jun 02, 2005 2.386 2.431 2.386 2.423 11,881,664 +0.03(+1.20%)
Jun 01, 2005 2.346 2.415 2.343 2.394 8,139,774 +0.04(+1.62%)
May 31, 2005 2.400 2.400 2.354 2.356 8,535,134 -0.04(-1.77%)
May 27, 2005 2.363 2.401 2.363 2.398 5,414,754 +0.03(+1.39%)
May 26, 2005 2.369 2.390 2.356 2.365 9,080,459 -0.00(-0.14%)
May 25, 2005 2.344 2.373 2.343 2.369 8,197,514 +0.01(+0.34%)
May 24, 2005 2.363 2.368 2.345 2.361 10,723,651 -0.01(-0.30%)
May 23, 2005 2.307 2.379 2.299 2.368 11,589,755 +0.02(+0.99%)
May 20, 2005 2.321 2.346 2.298 2.345 9,908,070 +0.02(+0.68%)
May 19, 2005 2.312 2.336 2.301 2.329 10,132,615 +0.01(+0.34%)
May 18, 2005 2.226 2.351 2.226 2.321 31,224,654 +0.10(+4.57%)
May 17, 2005 2.166 2.223 2.162 2.220 9,368,359 +0.02(+0.98%)
May 16, 2005 2.155 2.203 2.153 2.198 5,559,105 +0.03(+1.59%)
May 13, 2005 2.203 2.223 2.159 2.163 19,671,788 -0.04(-1.68%)
May 12, 2005 2.186 2.232 2.183 2.200 22,135,374 +0.03(+1.26%)
May 11, 2005 2.134 2.173 2.125 2.173 14,220,145 +0.05(+2.15%)
May 10, 2005 2.141 2.159 2.123 2.127 12,890,515 -0.02(-0.80%)
May 09, 2005 2.182 2.195 2.136 2.144 14,056,548 -0.04(-1.86%)
May 06, 2005 2.197 2.205 2.163 2.185 11,302,658 +0.03(+1.19%)
May 05, 2005 2.182 2.210 2.136 2.159 14,574,606 -0.01(-0.57%)
May 04, 2005 2.103 2.182 2.081 2.172 17,589,130 +0.10(+4.61%)
May 03, 2005 2.085 2.101 2.059 2.076 16,855,346 -0.02(-0.81%)
May 02, 2005 2.085 2.119 2.076 2.093 8,469,375 +0.03(+1.43%)
Apr 29, 2005 2.107 2.120 2.039 2.064 21,610,900 -0.02(-0.98%)
Apr 28, 2005 2.153 2.159 2.080 2.084 17,234,668 -0.07(-3.20%)
Apr 27, 2005 2.182 2.183 2.131 2.153 22,817,030 -0.05(-2.23%)
Apr 26, 2005 2.180 2.227 2.152 2.202 28,753,852 +0.03(+1.44%)
Apr 25, 2005 2.089 2.171 2.076 2.171 19,102,406 +0.11(+5.56%)
Apr 22, 2005 2.042 2.076 2.025 2.057 13,545,707 +0.01(+0.51%)
Apr 21, 2005 2.057 2.060 2.011 2.046 12,089,369 +0.03(+1.63%)
Apr 20, 2005 2.073 2.087 2.001 2.013 13,817,567 -0.07(-3.14%)
Apr 19, 2005 2.078 2.088 2.038 2.079 18,302,864 +0.06(+3.11%)
Apr 18, 2005 2.078 2.089 2.001 2.016 21,856,296 -0.07(-3.37%)
Apr 15, 2005 2.114 2.114 2.078 2.086 16,526,548 -0.03(-1.47%)
Apr 14, 2005 2.168 2.179 2.113 2.117 11,451,018 -0.06(-2.69%)
Apr 13, 2005 2.188 2.220 2.151 2.176 13,523,252 -0.01(-0.42%)
Apr 12, 2005 2.127 2.200 2.104 2.185 13,704,492 +0.05(+2.58%)
Apr 11, 2005 2.151 2.154 2.121 2.130 6,484,553 -0.02(-0.85%)
Apr 08, 2005 2.159 2.174 2.135 2.149 12,052,479 -0.00(-0.23%)
Apr 07, 2005 2.068 2.155 2.066 2.154 18,433,580 +0.08(+3.93%)
Apr 06, 2005 2.115 2.133 2.063 2.072 18,590,762 -0.05(-2.33%)
Apr 05, 2005 2.130 2.183 2.101 2.122 12,066,914 -0.02(-1.16%)
Apr 04, 2005 2.167 2.176 2.132 2.146 13,512,025 -0.02(-0.92%)
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.