Skip to main content

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

18.82 +0.04 (+0.19%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.48 18.37 18.37 18.37 4,474,040 -0.11(-0.60%)
Dec 30, 2013 18.31 18.66 18.24 18.48 6,116,547 +0.09(+0.51%)
Dec 27, 2013 18.08 18.39 18.04 18.38 3,613,633 +0.27(+1.48%)
Dec 26, 2013 18.17 18.18 18.00 18.11 5,188,549 -0.02(-0.13%)
Dec 24, 2013 18.18 18.38 18.08 18.14 4,669,297 +0.02(+0.09%)
Dec 23, 2013 17.84 18.19 17.82 18.12 5,552,146 +0.32(+1.81%)
Dec 20, 2013 17.74 18.07 17.68 17.80 8,485,114 +0.11(+0.62%)
Dec 19, 2013 17.60 17.82 17.49 17.69 8,305,935 -0.11(-0.62%)
Dec 18, 2013 17.38 18.01 17.33 17.80 13,673,344 +0.45(+2.58%)
Dec 17, 2013 17.73 17.80 17.31 17.35 7,023,802 -0.33(-1.87%)
Dec 16, 2013 17.51 17.84 17.49 17.68 5,197,217 +0.19(+1.08%)
Dec 13, 2013 17.50 17.56 17.37 17.49 6,367,283 +0.00(+0.00%)
Dec 12, 2013 17.56 17.56 17.19 17.49 4,986,923 -0.07(-0.40%)
Dec 11, 2013 17.75 17.87 17.54 17.56 8,463,630 -0.16(-0.89%)
Dec 10, 2013 17.73 17.83 17.58 17.72 7,828,599 -0.04(-0.22%)
Dec 09, 2013 17.59 17.96 17.55 17.76 11,711,926 +0.28(+1.57%)
Dec 06, 2013 17.96 18.07 17.43 17.49 12,711,390 +0.05(+0.27%)
Dec 05, 2013 17.41 18.02 17.30 17.44 9,194,475 -0.33(-1.86%)
Dec 04, 2013 17.80 17.88 17.57 17.77 6,584,383 -0.19(-1.05%)
Dec 03, 2013 17.82 17.98 17.65 17.96 6,556,602 +0.06(+0.35%)
Dec 02, 2013 18.15 18.21 17.80 17.89 5,543,110 -0.37(-2.02%)
Nov 29, 2013 18.16 18.33 18.07 18.26 4,806,579 +0.10(+0.56%)
Nov 27, 2013 17.71 18.18 17.67 18.16 7,413,954 +0.52(+2.94%)
Nov 26, 2013 17.81 17.81 17.60 17.64 7,355,208 -0.17(-0.97%)
Nov 25, 2013 18.26 18.39 17.76 17.82 8,817,826 -0.39(-2.16%)
Nov 22, 2013 17.82 18.27 17.77 18.21 11,631,912 +0.35(+1.98%)
Nov 21, 2013 17.67 17.93 17.51 17.85 9,899,768 +0.24(+1.34%)
Nov 20, 2013 17.30 17.87 17.29 17.62 13,498,802 +0.24(+1.36%)
Nov 19, 2013 17.23 17.45 17.01 17.38 9,666,068 +0.16(+0.91%)
Nov 18, 2013 17.46 17.46 17.07 17.23 5,331,659 -0.09(-0.54%)
Nov 15, 2013 16.89 17.38 16.85 17.32 14,094,850 +0.45(+2.65%)
Nov 14, 2013 16.51 16.90 16.43 16.87 12,798,771 +0.37(+2.24%)
Nov 13, 2013 16.12 16.51 16.03 16.50 8,734,938 +0.16(+0.96%)
Nov 12, 2013 16.24 16.57 16.09 16.35 11,205,565 +0.10(+0.63%)
Nov 11, 2013 16.22 16.42 16.12 16.24 8,271,349 -0.04(-0.24%)
Nov 08, 2013 16.42 16.42 16.06 16.28 12,208,997 -0.11(-0.67%)
Nov 07, 2013 16.64 16.75 16.38 16.39 12,019,996 -0.22(-1.31%)
Nov 06, 2013 16.53 16.74 16.46 16.61 12,357,549 +0.16(+1.00%)
Nov 05, 2013 16.70 16.80 16.42 16.45 12,874,895 -0.48(-2.81%)
Nov 04, 2013 16.85 17.03 16.81 16.92 8,545,847 +0.13(+0.79%)
Nov 01, 2013 16.56 16.80 16.56 16.79 7,092,050 +0.10(+0.61%)
Oct 31, 2013 16.77 16.84 16.58 16.69 9,150,165 -0.12(-0.70%)
Oct 30, 2013 16.88 16.91 16.66 16.81 7,336,159 -0.05(-0.28%)
Oct 29, 2013 16.73 16.95 16.73 16.85 11,290,398 +0.09(+0.51%)
Oct 28, 2013 16.42 16.82 16.37 16.77 15,154,591 +0.34(+2.09%)
Oct 25, 2013 16.21 16.52 15.63 16.42 23,360,022 +0.07(+0.43%)
Oct 24, 2013 16.44 16.46 16.16 16.35 8,728,804 -0.12(-0.71%)
Oct 23, 2013 16.67 16.67 16.44 16.47 7,709,825 -0.31(-1.86%)
Oct 22, 2013 16.89 16.89 16.66 16.78 10,275,567 +0.05(+0.33%)
Oct 21, 2013 16.75 16.87 16.57 16.73 8,126,570 -0.03(-0.19%)
Oct 18, 2013 16.83 16.93 16.70 16.76 8,658,755 -0.13(-0.78%)
Oct 17, 2013 17.09 17.09 16.76 16.89 8,056,642 -0.06(-0.37%)
Oct 16, 2013 16.41 17.54 16.31 16.95 26,629,554 +0.69(+4.22%)
Oct 15, 2013 16.40 16.53 16.26 16.27 9,202,356 -0.27(-1.65%)
Oct 14, 2013 16.26 16.64 16.21 16.54 8,766,831 +0.12(+0.76%)
Oct 11, 2013 15.88 16.46 15.78 16.42 12,118,825 +0.52(+3.29%)
Oct 10, 2013 15.50 15.93 15.48 15.89 6,964,495 +0.51(+3.34%)
Oct 09, 2013 15.15 15.49 15.07 15.38 10,860,936 +0.13(+0.87%)
Oct 08, 2013 15.65 15.75 15.13 15.25 8,743,230 -0.42(-2.69%)
Oct 07, 2013 15.75 15.87 15.63 15.67 6,080,415 -0.21(-1.33%)
Oct 04, 2013 15.73 15.90 15.67 15.88 9,085,702 +0.15(+0.94%)
Oct 03, 2013 15.84 15.92 15.57 15.73 6,621,339 -0.15(-0.93%)
Oct 02, 2013 15.79 15.96 15.72 15.88 9,585,894 +0.00(+0.00%)
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.