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

16.47 -0.52 (-3.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 60.15 62.00 59.81 60.46 4,547,800 +1.50(+2.54%)
Aug 30, 2007 58.50 59.69 58.04 58.96 4,800,900 -0.22(-0.37%)
Aug 29, 2007 58.34 59.46 57.93 59.18 5,007,000 +1.63(+2.83%)
Aug 28, 2007 59.21 59.78 57.38 57.55 5,602,400 -2.69(-4.47%)
Aug 27, 2007 60.44 60.82 60.06 60.24 2,738,300 -0.44(-0.73%)
Aug 24, 2007 59.33 60.75 59.02 60.68 3,996,100 +1.25(+2.10%)
Aug 23, 2007 59.00 59.61 58.50 59.43 5,318,000 +0.93(+1.59%)
Aug 22, 2007 57.97 58.57 57.10 58.50 4,599,000 +1.89(+3.34%)
Aug 21, 2007 56.46 57.47 55.81 56.61 6,380,700 -0.28(-0.49%)
Aug 20, 2007 58.73 59.03 56.12 56.89 6,267,200 -1.17(-2.02%)
Aug 17, 2007 56.19 58.97 54.92 58.06 13,534,800 +3.86(+7.12%)
Aug 16, 2007 52.16 54.74 49.54 54.20 17,398,300 +0.59(+1.10%)
Aug 15, 2007 54.85 56.11 52.40 53.61 10,319,450 -2.00(-3.60%)
Aug 14, 2007 57.74 58.00 55.50 55.61 6,311,600 -1.78(-3.10%)
Aug 13, 2007 58.34 58.94 57.03 57.39 5,339,900 +0.05(+0.09%)
Aug 10, 2007 57.60 57.60 54.86 57.34 9,700,800 -1.10(-1.88%)
Aug 09, 2007 58.74 59.98 58.25 58.44 6,448,600 -2.36(-3.88%)
Aug 08, 2007 60.38 61.40 59.85 60.80 5,792,400 +1.27(+2.13%)
Aug 07, 2007 58.65 60.00 57.77 59.53 5,926,200 +1.15(+1.97%)
Aug 06, 2007 57.20 58.65 56.08 58.38 6,523,600 +1.18(+2.06%)
Aug 03, 2007 58.30 59.62 57.20 57.20 4,573,600 -2.42(-4.06%)
Aug 02, 2007 58.28 60.18 58.45 59.62 5,774,900 +1.34(+2.30%)
Aug 01, 2007 59.35 60.01 56.66 58.28 9,565,110 -1.60(-2.67%)
Jul 31, 2007 61.55 62.00 59.44 59.88 6,820,800 -0.78(-1.29%)
Jul 30, 2007 59.50 61.07 58.66 60.66 7,233,500 +2.43(+4.17%)
Jul 27, 2007 57.95 59.39 57.62 58.23 9,311,000 +0.29(+0.50%)
Jul 26, 2007 59.72 60.15 56.20 57.94 15,329,978 -3.21(-5.25%)
Jul 25, 2007 63.80 64.00 59.79 61.15 12,472,458 -1.92(-3.04%)
Jul 24, 2007 64.64 65.41 62.39 63.07 7,369,629 -2.62(-3.99%)
Jul 23, 2007 64.18 65.92 63.69 65.69 4,641,809 +2.32(+3.66%)
Jul 20, 2007 63.83 64.09 63.33 63.37 4,310,200 -1.27(-1.96%)
Jul 19, 2007 65.00 65.16 64.50 64.64 3,247,900 +0.50(+0.78%)
Jul 18, 2007 64.49 64.49 63.00 64.14 5,516,800 -0.28(-0.43%)
Jul 17, 2007 65.86 65.90 63.87 64.42 4,368,301 -0.45(-0.69%)
Jul 16, 2007 65.70 66.19 64.51 64.87 3,958,650 -0.42(-0.64%)
Jul 13, 2007 65.40 65.62 64.16 65.29 3,016,899 +0.01(+0.02%)
Jul 12, 2007 64.51 65.28 64.31 65.28 3,774,200 +0.98(+1.52%)
Jul 11, 2007 62.87 64.35 62.35 64.30 5,513,800 +1.60(+2.55%)
Jul 10, 2007 63.70 63.85 62.46 62.70 5,896,300 -1.23(-1.92%)
Jul 09, 2007 66.32 66.41 63.73 63.93 7,289,000 -2.21(-3.34%)
Jul 06, 2007 66.30 66.85 65.84 66.14 3,436,300 +0.22(+0.33%)
Jul 05, 2007 65.10 66.48 64.55 65.92 4,582,600 +1.66(+2.58%)
Jul 03, 2007 63.16 64.54 63.03 64.26 2,259,875 +1.51(+2.41%)
Jul 02, 2007 62.51 62.97 61.93 62.75 4,851,720 +0.82(+1.32%)
Jun 29, 2007 61.85 62.95 61.19 61.93 5,483,890 -0.26(-0.42%)
Jun 28, 2007 61.78 63.00 61.78 62.19 5,740,100 +0.57(+0.93%)
Jun 27, 2007 59.95 61.68 59.57 61.62 6,900,653 +1.42(+2.36%)
Jun 26, 2007 62.23 62.37 60.15 60.20 6,768,188 -1.34(-2.18%)
Jun 25, 2007 63.19 63.56 61.35 61.54 5,451,500 -1.58(-2.50%)
Jun 22, 2007 63.68 64.28 62.83 63.12 4,839,400 -0.56(-0.88%)
Jun 21, 2007 62.66 63.68 61.52 63.68 5,347,613 +0.83(+1.32%)
Jun 20, 2007 64.88 64.93 62.65 62.85 6,395,800 -1.61(-2.50%)
Jun 19, 2007 64.00 64.58 63.26 64.46 4,288,800 +0.38(+0.59%)
Jun 18, 2007 63.90 64.69 63.81 64.08 3,735,700 +0.15(+0.23%)
Jun 15, 2007 62.93 64.54 62.93 63.93 4,796,000 +1.64(+2.63%)
Jun 14, 2007 61.70 62.63 61.60 62.29 4,327,700 +0.88(+1.43%)
Jun 13, 2007 60.83 61.46 60.35 61.41 4,890,400 +1.09(+1.81%)
Jun 12, 2007 60.50 61.54 60.17 60.32 4,188,500 -0.92(-1.50%)
Jun 11, 2007 60.50 61.81 60.23 61.24 3,672,560 +0.36(+0.59%)
Jun 08, 2007 59.51 61.02 58.84 60.88 5,805,719 +1.32(+2.22%)
Jun 07, 2007 60.00 61.12 58.62 59.56 7,004,200 -1.08(-1.78%)
Jun 06, 2007 61.78 61.78 60.38 60.64 5,830,663 -1.64(-2.63%)
Jun 05, 2007 62.50 62.56 61.24 62.28 3,117,900 +0.08(+0.13%)
Jun 04, 2007 61.40 63.68 61.71 62.20 3,430,800 -0.48(-0.77%)
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.