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 (%)
Jul 31, 2014 18.70 18.79 18.49 18.67 7,345,354 -0.18(-0.97%)
Jul 30, 2014 19.08 19.11 18.63 18.85 6,904,604 -0.08(-0.42%)
Jul 29, 2014 19.05 19.07 18.89 18.93 4,152,964 -0.10(-0.50%)
Jul 28, 2014 18.99 19.09 18.85 19.03 8,620,792 +0.04(+0.21%)
Jul 25, 2014 18.92 19.00 18.81 18.99 7,224,439 +0.10(+0.55%)
Jul 24, 2014 18.81 19.08 18.59 18.89 5,928,776 +0.06(+0.34%)
Jul 23, 2014 18.83 18.90 18.64 18.82 9,254,843 +0.00(+0.00%)
Jul 22, 2014 18.41 18.97 18.41 18.82 15,187,232 +0.43(+2.33%)
Jul 21, 2014 18.58 18.66 18.27 18.39 9,108,726 -0.47(-2.48%)
Jul 18, 2014 19.02 19.09 18.65 18.86 6,205,799 -0.06(-0.29%)
Jul 17, 2014 18.84 19.15 18.72 18.92 8,471,696 -0.10(-0.54%)
Jul 16, 2014 18.76 19.10 18.66 19.02 8,336,449 +0.29(+1.57%)
Jul 15, 2014 18.27 18.89 18.22 18.73 10,378,440 +0.53(+2.94%)
Jul 14, 2014 18.11 18.27 18.00 18.19 8,324,202 +0.20(+1.09%)
Jul 11, 2014 17.63 18.42 17.63 18.00 9,836,701 +0.31(+1.78%)
Jul 10, 2014 17.68 17.77 17.49 17.68 14,564,223 -0.26(-1.45%)
Jul 09, 2014 16.92 17.94 16.70 17.94 28,742,912 +1.64(+10.08%)
Jul 08, 2014 16.30 16.38 16.14 16.30 3,804,570 -0.02(-0.14%)
Jul 07, 2014 16.23 16.35 16.17 16.32 5,269,332 +0.04(+0.24%)
Jul 03, 2014 16.31 16.28 16.28 16.28 4,402,526 -0.07(-0.43%)
Jul 02, 2014 16.31 16.42 16.24 16.35 4,883,170 -0.02(-0.14%)
Jul 01, 2014 16.27 16.48 16.27 16.38 7,523,636 +0.07(+0.43%)
Jun 30, 2014 16.13 16.39 16.09 16.31 8,990,480 +0.05(+0.29%)
Jun 27, 2014 15.46 16.56 15.42 16.26 20,334,438 +0.79(+5.08%)
Jun 26, 2014 15.59 15.60 15.44 15.47 3,744,037 -0.13(-0.81%)
Jun 25, 2014 15.48 15.65 15.45 15.60 3,557,211 +0.07(+0.46%)
Jun 24, 2014 15.32 15.53 15.32 15.53 6,558,237 +0.19(+1.23%)
Jun 23, 2014 15.34 15.43 15.26 15.34 3,343,890 -0.02(-0.10%)
Jun 20, 2014 15.41 15.47 15.32 15.36 4,694,578 -0.02(-0.10%)
Jun 19, 2014 15.46 15.51 15.36 15.37 5,835,979 -0.08(-0.51%)
Jun 18, 2014 15.47 15.58 15.27 15.45 11,425,800 +0.02(+0.10%)
Jun 17, 2014 15.52 15.54 15.40 15.43 4,156,421 -0.10(-0.66%)
Jun 16, 2014 15.71 15.71 15.44 15.54 4,157,337 -0.16(-1.05%)
Jun 13, 2014 15.69 15.75 15.63 15.70 3,037,116 -0.02(-0.10%)
Jun 12, 2014 15.88 15.91 15.59 15.72 3,802,631 -0.11(-0.70%)
Jun 11, 2014 15.88 16.04 15.80 15.83 4,942,721 -0.09(-0.59%)
Jun 10, 2014 15.92 15.99 15.84 15.92 7,134,350 -0.09(-0.54%)
Jun 06, 2014 15.84 16.04 15.80 16.01 11,685,130 +0.28(+1.80%)
Jun 05, 2014 15.37 15.73 15.37 15.73 8,921,729 +0.45(+2.93%)
Jun 04, 2014 15.43 15.51 15.27 15.28 2,789,980 -0.22(-1.42%)
Jun 03, 2014 15.34 15.51 15.33 15.50 3,506,554 +0.15(+0.97%)
Jun 02, 2014 15.23 15.38 15.10 15.35 3,841,268 +0.16(+1.03%)
May 30, 2014 15.55 15.55 15.14 15.19 7,528,790 -0.40(-2.57%)
May 29, 2014 15.65 15.74 15.57 15.59 3,299,226 -0.06(-0.40%)
May 28, 2014 15.65 15.72 15.57 15.65 2,693,414 +0.02(+0.15%)
May 27, 2014 15.75 15.75 15.34 15.63 5,216,462 -0.01(-0.05%)
May 23, 2014 15.87 15.64 15.64 15.64 4,315,616 -0.27(-1.68%)
May 22, 2014 15.92 15.99 15.86 15.91 2,811,581 +0.08(+0.50%)
May 21, 2014 15.76 15.88 15.75 15.83 4,222,682 +0.12(+0.75%)
May 20, 2014 15.35 15.73 15.33 15.71 10,252,037 +0.30(+1.94%)
May 19, 2014 15.47 15.63 15.21 15.41 16,604,593 -0.64(-4.01%)
May 16, 2014 15.84 16.11 15.83 16.06 3,025,610 +0.24(+1.49%)
May 15, 2014 16.02 16.06 15.71 15.82 3,484,162 -0.25(-1.56%)
May 14, 2014 15.95 16.09 15.76 16.07 4,072,600 +0.10(+0.64%)
May 13, 2014 16.00 16.20 15.95 15.97 5,882,626 +0.03(+0.20%)
May 12, 2014 15.72 15.95 15.66 15.94 4,210,055 +0.28(+1.81%)
May 09, 2014 15.84 15.87 15.48 15.65 4,694,987 -0.17(-1.09%)
May 08, 2014 15.92 16.04 15.79 15.83 5,667,117 -0.04(-0.25%)
May 07, 2014 16.02 16.03 15.86 15.87 8,226,542 -0.17(-1.08%)
May 06, 2014 15.84 16.14 15.84 16.04 3,259,656 +0.17(+1.04%)
May 05, 2014 15.74 15.91 15.66 15.87 2,295,194 +0.05(+0.35%)
May 02, 2014 15.92 16.08 15.72 15.82 3,922,856 -0.10(-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.