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 (%)
Oct 30, 2015 14.17 14.73 14.10 14.61 7,720,061 +0.47(+3.31%)
Oct 29, 2015 13.75 14.20 13.72 14.14 6,634,031 +0.31(+2.25%)
Oct 28, 2015 14.02 14.10 13.75 13.83 3,880,372 -0.14(-1.00%)
Oct 27, 2015 14.26 14.26 13.95 13.97 4,633,572 -0.30(-2.07%)
Oct 26, 2015 14.13 14.32 14.09 14.27 3,472,828 +0.13(+0.93%)
Oct 23, 2015 14.28 14.32 14.09 14.14 4,143,027 +0.02(+0.12%)
Oct 22, 2015 13.87 14.16 13.87 14.12 5,013,028 +0.34(+2.44%)
Oct 21, 2015 14.05 14.07 13.78 13.78 5,706,543 -0.35(-2.50%)
Oct 20, 2015 14.14 14.28 13.91 14.14 10,548,977 -0.34(-2.32%)
Oct 19, 2015 14.14 14.53 14.10 14.47 8,265,441 +0.21(+1.50%)
Oct 16, 2015 14.30 14.34 14.10 14.26 6,155,515 +0.00(+0.00%)
Oct 15, 2015 14.14 14.28 14.00 14.26 6,590,715 +0.15(+1.05%)
Oct 14, 2015 14.27 14.43 14.05 14.11 5,225,811 -0.14(-0.98%)
Oct 13, 2015 14.28 14.34 14.17 14.25 5,879,062 -0.14(-0.97%)
Oct 12, 2015 14.68 14.78 14.36 14.39 3,983,993 -0.24(-1.63%)
Oct 09, 2015 14.70 14.91 14.54 14.63 5,498,531 -0.07(-0.50%)
Oct 08, 2015 14.44 14.70 14.24 14.70 6,492,473 +0.23(+1.59%)
Oct 07, 2015 14.67 14.93 14.28 14.47 5,876,032 +0.02(+0.17%)
Oct 06, 2015 14.51 14.59 14.32 14.45 4,933,907 -0.07(-0.51%)
Oct 05, 2015 14.15 14.55 14.02 14.52 5,526,444 +0.66(+4.73%)
Oct 02, 2015 13.59 13.87 13.53 13.87 5,138,301 +0.08(+0.59%)
Oct 01, 2015 13.66 13.82 13.50 13.78 6,130,191 +0.21(+1.51%)
Sep 30, 2015 13.62 13.69 13.49 13.58 18,019,692 +0.07(+0.49%)
Sep 29, 2015 13.50 13.64 13.42 13.51 5,935,665 +0.03(+0.24%)
Sep 28, 2015 13.59 13.70 13.41 13.48 4,884,307 -0.30(-2.20%)
Sep 25, 2015 13.94 14.01 13.68 13.78 2,534,594 -0.06(-0.41%)
Sep 24, 2015 13.70 13.90 13.37 13.84 7,296,099 +0.02(+0.18%)
Sep 23, 2015 14.22 14.27 13.79 13.82 5,394,986 -0.43(-3.00%)
Sep 22, 2015 14.37 14.41 14.20 14.24 3,615,160 -0.26(-1.79%)
Sep 21, 2015 14.40 14.52 14.24 14.50 3,379,869 +0.20(+1.41%)
Sep 18, 2015 14.50 14.58 14.27 14.30 5,491,592 -0.29(-1.98%)
Sep 17, 2015 14.69 14.89 14.49 14.59 5,445,931 -0.13(-0.87%)
Sep 16, 2015 14.52 14.76 14.44 14.72 3,934,816 +0.31(+2.18%)
Sep 15, 2015 14.36 14.54 14.24 14.41 3,884,689 +0.00(+0.00%)
Sep 14, 2015 14.12 14.43 14.08 14.41 5,241,007 +0.32(+2.28%)
Sep 11, 2015 14.24 14.35 14.07 14.08 3,818,591 -0.14(-0.96%)
Sep 10, 2015 14.31 14.33 14.01 14.22 7,587,764 -0.10(-0.73%)
Sep 09, 2015 14.60 14.71 14.31 14.32 4,519,461 -0.15(-1.06%)
Sep 08, 2015 14.42 14.52 14.34 14.48 4,563,624 +0.36(+2.56%)
Sep 04, 2015 14.24 14.12 14.12 14.12 3,444,461 -0.30(-2.06%)
Sep 03, 2015 14.45 14.61 14.41 14.41 4,405,299 -0.03(-0.22%)
Sep 02, 2015 14.46 14.49 14.19 14.45 3,068,426 +0.15(+1.07%)
Sep 01, 2015 14.36 14.61 14.23 14.29 5,156,477 -0.43(-2.90%)
Aug 31, 2015 14.61 14.78 14.36 14.72 4,771,886 -0.09(-0.60%)
Aug 28, 2015 14.71 14.86 14.65 14.81 3,499,545 -0.06(-0.38%)
Aug 27, 2015 14.40 14.90 14.28 14.86 6,352,936 +0.75(+5.30%)
Aug 26, 2015 14.16 14.20 13.81 14.12 7,528,974 +0.12(+0.86%)
Aug 25, 2015 14.34 14.41 13.99 13.99 5,220,057 +0.13(+0.93%)
Aug 24, 2015 13.39 14.32 12.71 13.87 6,833,448 -0.30(-2.10%)
Aug 21, 2015 14.54 14.54 14.16 14.16 6,460,623 -0.51(-3.45%)
Aug 20, 2015 14.89 14.94 14.65 14.67 4,351,830 -0.40(-2.67%)
Aug 19, 2015 15.08 15.18 14.91 15.07 3,676,633 -0.13(-0.85%)
Aug 18, 2015 15.05 15.23 14.98 15.20 4,699,918 +0.10(+0.69%)
Aug 17, 2015 14.73 15.14 14.67 15.10 3,757,719 +0.23(+1.57%)
Aug 14, 2015 14.73 15.05 14.69 14.86 4,331,558 +0.13(+0.87%)
Aug 13, 2015 15.11 15.11 14.73 14.73 4,724,338 -0.37(-2.45%)
Aug 12, 2015 15.21 15.27 14.86 15.10 5,663,942 -0.20(-1.31%)
Aug 11, 2015 15.61 15.61 15.20 15.31 3,378,321 -0.46(-2.91%)
Aug 10, 2015 15.55 15.80 15.43 15.76 3,020,973 +0.23(+1.45%)
Aug 07, 2015 15.44 15.60 15.36 15.54 3,554,581 -0.03(-0.21%)
Aug 06, 2015 15.52 15.65 15.43 15.57 3,467,392 +0.03(+0.21%)
Aug 05, 2015 15.72 15.76 15.39 15.54 4,394,186 -0.22(-1.38%)
Aug 04, 2015 15.65 15.86 15.63 15.76 5,879,078 +0.14(+0.93%)
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.