Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.39 12.46 11.75 12.22 20,571,842 +0.07(+0.58%)
May 30, 2006 12.84 12.84 12.10 12.15 15,176,602 -0.91(-6.99%)
May 26, 2006 13.00 13.28 12.79 13.06 13,435,840 +0.25(+1.99%)
May 25, 2006 12.59 12.81 12.39 12.81 13,062,132 +0.52(+4.20%)
May 24, 2006 12.43 12.66 11.97 12.29 22,708,500 -0.09(-0.76%)
May 23, 2006 13.05 13.21 12.35 12.38 18,058,536 -0.34(-2.68%)
May 22, 2006 13.18 13.22 12.55 12.72 24,060,852 -0.83(-6.15%)
May 19, 2006 13.71 13.76 13.07 13.56 12,197,097 +0.03(+0.22%)
May 18, 2006 13.65 13.83 13.39 13.53 11,842,636 -0.09(-0.66%)
May 17, 2006 14.18 14.18 13.49 13.62 12,945,315 -0.49(-3.50%)
May 16, 2006 14.08 14.29 13.91 14.11 9,263,838 +0.32(+2.30%)
May 15, 2006 13.97 14.04 13.68 13.79 14,168,286 -0.40(-2.85%)
May 12, 2006 14.51 14.53 13.98 14.20 13,708,770 -0.50(-3.41%)
May 11, 2006 15.26 15.33 14.60 14.70 13,237,224 -0.59(-3.87%)
May 10, 2006 15.41 15.43 15.16 15.29 7,211,118 -0.07(-0.49%)
May 09, 2006 15.23 15.37 15.00 15.36 11,966,404 +0.27(+1.78%)
May 08, 2006 14.74 15.10 14.66 15.09 9,895,773 +0.45(+3.07%)
May 05, 2006 14.78 15.00 14.63 14.65 11,309,608 -0.09(-0.58%)
May 04, 2006 14.65 14.84 14.63 14.73 12,504,244 +0.10(+0.72%)
May 03, 2006 14.63 14.65 14.04 14.63 21,317,922 +0.33(+2.30%)
May 02, 2006 14.40 14.44 13.94 14.30 16,692,017 +0.29(+2.06%)
May 01, 2006 13.84 14.15 13.81 14.01 7,061,421 +0.20(+1.46%)
Apr 28, 2006 13.60 13.93 13.58 13.81 6,090,796 +0.28(+2.05%)
Apr 27, 2006 13.50 13.80 13.43 13.53 8,342,132 -0.17(-1.26%)
Apr 26, 2006 13.39 13.77 13.37 13.70 10,687,029 +0.33(+2.49%)
Apr 25, 2006 13.32 13.43 13.24 13.37 9,073,242 +0.09(+0.68%)
Apr 24, 2006 13.15 13.30 12.94 13.28 5,031,155 +0.08(+0.60%)
Apr 21, 2006 13.00 13.22 12.94 13.20 11,170,871 +0.23(+1.76%)
Apr 20, 2006 12.87 13.02 12.81 12.97 6,951,287 +0.11(+0.84%)
Apr 19, 2006 12.96 13.04 12.79 12.86 9,565,638 -0.09(-0.72%)
Apr 18, 2006 12.89 13.04 12.84 12.96 11,522,392 +0.11(+0.84%)
Apr 17, 2006 12.51 12.91 12.48 12.85 7,519,066 +0.46(+3.71%)
Apr 13, 2006 12.40 12.63 12.18 12.39 5,230,306 -0.01(-0.09%)
Apr 12, 2006 12.33 12.45 12.21 12.40 7,364,023 +0.09(+0.76%)
Apr 11, 2006 12.40 12.44 12.13 12.31 7,868,448 -0.04(-0.33%)
Apr 10, 2006 12.34 12.49 12.31 12.35 7,516,393 +0.04(+0.30%)
Apr 07, 2006 12.76 12.89 12.29 12.31 8,974,870 -0.48(-3.77%)
Apr 06, 2006 12.97 13.05 12.73 12.79 12,188,543 -0.22(-1.72%)
Apr 05, 2006 12.99 13.14 12.86 13.02 11,658,456 -0.02(-0.14%)
Apr 04, 2006 13.13 13.22 12.93 13.04 13,533,410 -0.14(-1.08%)
Apr 03, 2006 12.86 13.23 12.86 13.18 18,612,416 +0.36(+2.83%)
Mar 31, 2006 12.71 12.87 12.56 12.82 8,922,476 +0.17(+1.33%)
Mar 30, 2006 12.71 12.87 12.55 12.65 6,905,843 +0.04(+0.33%)
Mar 29, 2006 12.61 12.70 12.48 12.61 13,563,617 +0.00(+0.00%)
Mar 28, 2006 12.78 12.91 12.60 12.61 6,795,174 -0.17(-1.32%)
Mar 27, 2006 12.91 12.94 12.76 12.78 5,008,166 -0.13(-0.99%)
Mar 24, 2006 12.87 13.07 12.82 12.90 5,373,855 -0.03(-0.20%)
Mar 23, 2006 13.10 13.21 12.87 12.93 4,385,320 -0.17(-1.29%)
Mar 22, 2006 13.02 13.14 12.89 13.10 7,256,027 +0.05(+0.40%)
Mar 21, 2006 13.28 13.40 13.03 13.04 14,496,283 -0.27(-2.02%)
Mar 20, 2006 13.39 13.50 13.19 13.31 4,818,906 +0.07(+0.51%)
Mar 17, 2006 13.09 13.31 13.04 13.25 5,882,022 +0.10(+0.77%)
Mar 16, 2006 13.13 13.35 12.97 13.15 8,648,209 +0.05(+0.40%)
Mar 15, 2006 13.19 13.28 13.06 13.09 6,557,530 -0.03(-0.20%)
Mar 14, 2006 12.72 13.15 12.67 13.12 8,105,023 +0.40(+3.12%)
Mar 13, 2006 12.45 12.77 12.45 12.72 7,141,616 +0.28(+2.26%)
Mar 10, 2006 12.53 12.68 12.30 12.44 7,569,054 -0.04(-0.30%)
Mar 09, 2006 12.63 12.81 12.39 12.48 11,147,080 +0.04(+0.33%)
Mar 08, 2006 12.61 12.66 12.24 12.44 18,302,062 -0.28(-2.23%)
Mar 07, 2006 12.91 12.91 12.42 12.72 17,133,890 -0.43(-3.24%)
Mar 06, 2006 13.41 13.52 13.09 13.15 10,079,954 -0.07(-0.57%)
Mar 03, 2006 13.11 13.37 13.00 13.22 5,657,477 -0.06(-0.42%)
Mar 02, 2006 13.37 13.37 13.16 13.28 5,554,293 -0.09(-0.64%)
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.