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, 2012 18.15 18.31 17.71 18.00 13,652,438 -0.33(-1.79%)
May 30, 2012 18.36 18.49 18.24 18.33 7,821,017 -0.27(-1.44%)
May 29, 2012 18.44 18.65 18.23 18.59 7,978,125 +0.38(+2.10%)
May 25, 2012 18.26 18.33 18.07 18.21 7,481,736 -0.11(-0.62%)
May 24, 2012 18.20 18.53 18.12 18.33 9,476,398 +0.08(+0.46%)
May 23, 2012 18.15 18.28 17.82 18.24 9,387,826 -0.11(-0.62%)
May 22, 2012 18.25 18.55 18.20 18.36 7,322,037 +0.05(+0.29%)
May 21, 2012 18.14 18.32 17.98 18.30 8,565,284 +0.18(+1.01%)
May 18, 2012 18.52 18.65 17.95 18.12 10,458,252 -0.40(-2.15%)
May 17, 2012 18.61 18.74 18.35 18.52 8,662,225 -0.08(-0.45%)
May 16, 2012 18.79 18.84 18.42 18.60 6,633,649 -0.13(-0.69%)
May 15, 2012 18.95 19.14 18.61 18.73 7,792,077 -0.14(-0.73%)
May 14, 2012 18.99 19.09 18.84 18.87 8,130,184 -0.42(-2.18%)
May 11, 2012 19.30 19.47 19.16 19.29 13,332,935 -0.05(-0.28%)
May 10, 2012 19.63 19.72 19.33 19.34 11,207,482 -0.05(-0.28%)
May 09, 2012 19.17 19.57 19.06 19.39 17,829,880 -0.11(-0.55%)
May 08, 2012 20.47 20.62 19.43 19.50 41,763,372 -2.08(-9.63%)
May 07, 2012 20.50 21.75 20.50 21.58 15,188,160 +0.92(+4.47%)
May 04, 2012 20.89 20.95 20.54 20.66 8,368,482 -0.31(-1.46%)
May 03, 2012 20.81 21.16 20.63 20.96 11,710,208 +0.24(+1.18%)
May 02, 2012 20.35 20.82 20.15 20.72 10,169,680 +0.49(+2.42%)
May 01, 2012 20.33 20.39 20.11 20.23 6,015,091 -0.13(-0.64%)
Apr 30, 2012 19.98 20.39 19.88 20.36 10,739,433 +0.38(+1.91%)
Apr 27, 2012 19.40 20.05 19.17 19.98 8,862,667 +0.76(+3.98%)
Apr 26, 2012 19.10 19.23 18.94 19.21 5,010,935 +0.01(+0.04%)
Apr 25, 2012 19.44 19.48 19.05 19.20 5,877,326 -0.02(-0.08%)
Apr 24, 2012 19.05 19.32 19.03 19.22 6,913,198 +0.17(+0.88%)
Apr 23, 2012 18.33 19.06 18.19 19.05 9,700,112 +0.47(+2.51%)
Apr 20, 2012 18.38 18.65 18.33 18.59 4,760,234 +0.29(+1.59%)
Apr 19, 2012 18.32 18.55 18.18 18.30 6,857,028 -0.11(-0.62%)
Apr 18, 2012 18.36 18.48 18.13 18.41 8,139,590 -0.08(-0.41%)
Apr 17, 2012 18.31 18.58 18.19 18.49 5,476,771 +0.34(+1.85%)
Apr 16, 2012 18.21 18.42 17.92 18.15 5,703,899 -0.08(-0.42%)
Apr 13, 2012 18.43 18.53 18.10 18.23 6,093,649 -0.23(-1.24%)
Apr 12, 2012 17.97 18.47 17.96 18.46 7,363,270 +0.55(+3.07%)
Apr 11, 2012 18.07 18.20 17.85 17.91 4,923,407 +0.02(+0.13%)
Apr 10, 2012 18.19 18.29 17.80 17.88 8,325,573 -0.40(-2.21%)
Apr 09, 2012 18.10 18.33 18.02 18.29 5,305,844 -0.07(-0.37%)
Apr 05, 2012 18.49 18.53 18.20 18.36 5,566,658 -0.20(-1.07%)
Apr 04, 2012 18.68 18.80 18.53 18.55 3,336,866 -0.34(-1.82%)
Apr 03, 2012 18.96 19.04 18.74 18.90 3,614,320 -0.06(-0.32%)
Apr 02, 2012 18.84 19.17 18.84 18.96 5,105,351 -0.01(-0.04%)
Mar 30, 2012 18.90 19.12 18.83 18.97 9,077,409 +0.11(+0.57%)
Mar 29, 2012 18.64 18.88 18.48 18.86 6,626,036 +0.04(+0.20%)
Mar 28, 2012 18.75 18.83 18.52 18.82 5,312,155 +0.02(+0.12%)
Mar 27, 2012 18.84 18.92 18.74 18.80 6,242,610 -0.05(-0.28%)
Mar 26, 2012 18.43 18.91 18.41 18.85 9,730,134 +0.56(+3.05%)
Mar 23, 2012 18.25 18.30 18.10 18.30 5,940,783 +0.09(+0.50%)
Mar 22, 2012 18.13 18.25 18.02 18.20 6,224,832 -0.13(-0.71%)
Mar 21, 2012 18.30 18.50 18.26 18.33 6,608,054 +0.13(+0.71%)
Mar 20, 2012 18.22 18.55 18.15 18.20 6,425,613 -0.08(-0.46%)
Mar 19, 2012 18.49 18.58 18.26 18.29 5,281,552 -0.20(-1.07%)
Mar 16, 2012 18.21 18.55 18.18 18.49 7,577,296 +0.31(+1.68%)
Mar 15, 2012 18.01 18.20 17.90 18.18 6,121,595 +0.27(+1.49%)
Mar 14, 2012 18.22 18.30 17.86 17.91 6,757,061 -0.40(-2.17%)
Mar 13, 2012 17.81 18.33 17.81 18.31 5,474,057 +0.55(+3.10%)
Mar 12, 2012 18.08 18.08 17.64 17.76 5,628,560 -0.24(-1.32%)
Mar 09, 2012 18.09 18.24 17.96 18.00 5,338,900 -0.13(-0.72%)
Mar 08, 2012 17.97 18.21 17.89 18.13 7,421,064 +0.22(+1.24%)
Mar 07, 2012 17.89 18.00 17.78 17.91 6,101,948 +0.12(+0.69%)
Mar 06, 2012 17.88 17.93 17.69 17.78 8,337,560 -0.38(-2.10%)
Mar 05, 2012 18.21 18.27 17.94 18.17 6,814,099 -0.13(-0.71%)
Mar 02, 2012 18.26 18.42 18.21 18.30 9,305,881 -0.18(-0.95%)
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.