Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.68 16.78 16.49 16.76 4,605,489 +0.23(+1.38%)
Jun 29, 2015 16.55 16.78 16.49 16.53 3,856,819 -0.35(-2.05%)
Jun 26, 2015 16.93 17.08 16.77 16.88 2,719,915 -0.09(-0.56%)
Jun 25, 2015 16.82 17.11 16.72 16.97 5,173,244 +0.24(+1.41%)
Jun 24, 2015 16.75 16.78 16.55 16.74 3,964,934 -0.07(-0.42%)
Jun 23, 2015 16.80 16.88 16.70 16.81 3,779,227 +0.03(+0.19%)
Jun 22, 2015 16.74 16.84 16.58 16.78 2,799,605 +0.23(+1.38%)
Jun 19, 2015 16.70 16.78 16.52 16.55 2,972,637 -0.13(-0.80%)
Jun 18, 2015 16.41 16.72 16.31 16.68 5,647,032 +0.39(+2.41%)
Jun 17, 2015 16.06 16.38 16.06 16.29 7,774,756 +0.19(+1.17%)
Jun 16, 2015 15.93 16.14 15.90 16.10 4,476,279 +0.13(+0.79%)
Jun 15, 2015 15.99 16.02 15.87 15.97 3,714,182 -0.13(-0.78%)
Jun 12, 2015 15.99 16.24 15.84 16.10 5,238,078 +0.06(+0.34%)
Jun 11, 2015 16.06 16.16 16.02 16.04 9,364,071 -0.08(-0.49%)
Jun 10, 2015 15.97 16.16 15.94 16.12 3,891,150 +0.31(+1.99%)
Jun 09, 2015 15.97 16.08 15.79 15.81 5,453,814 -0.18(-1.13%)
Jun 08, 2015 15.98 16.06 15.92 15.99 3,839,602 +0.01(+0.05%)
Jun 05, 2015 16.19 16.19 15.88 15.98 5,410,888 -0.24(-1.50%)
Jun 04, 2015 16.42 16.52 16.13 16.23 2,975,057 -0.28(-1.72%)
Jun 03, 2015 16.68 16.73 16.48 16.51 7,210,502 -0.17(-1.04%)
Jun 02, 2015 16.60 16.96 16.56 16.68 6,991,302 +0.03(+0.19%)
Jun 01, 2015 16.60 16.71 16.52 16.65 4,749,269 +0.13(+0.81%)
May 29, 2015 16.64 16.70 16.47 16.52 5,979,475 -0.09(-0.52%)
May 28, 2015 16.28 16.61 16.25 16.60 3,967,214 +0.15(+0.91%)
May 27, 2015 16.18 16.54 16.18 16.45 4,991,892 +0.18(+1.11%)
May 26, 2015 16.10 16.37 16.09 16.27 6,075,870 +0.24(+1.52%)
May 22, 2015 16.11 16.03 16.03 16.03 8,508,907 -0.14(-0.88%)
May 21, 2015 16.35 16.36 16.15 16.17 3,225,481 -0.20(-1.25%)
May 20, 2015 16.04 16.42 16.04 16.38 3,815,825 +0.24(+1.51%)
May 19, 2015 16.19 16.23 16.08 16.13 2,440,363 -0.15(-0.92%)
May 18, 2015 16.45 16.48 16.19 16.28 3,563,940 -0.24(-1.43%)
May 15, 2015 16.34 16.56 16.18 16.52 2,528,494 +0.17(+1.06%)
May 14, 2015 16.08 16.40 16.00 16.34 4,420,877 +0.42(+2.67%)
May 13, 2015 15.94 16.27 15.87 15.92 3,522,937 +0.04(+0.25%)
May 12, 2015 15.99 16.10 15.85 15.88 2,894,943 -0.19(-1.17%)
May 11, 2015 16.30 16.33 16.04 16.07 3,135,122 -0.26(-1.59%)
May 08, 2015 16.30 16.47 16.18 16.33 2,844,297 +0.08(+0.48%)
May 07, 2015 16.15 16.38 16.00 16.25 3,564,474 +0.10(+0.63%)
May 06, 2015 16.40 16.44 15.89 16.15 3,870,576 -0.16(-0.96%)
May 05, 2015 16.47 16.72 16.28 16.30 3,013,081 -0.14(-0.86%)
May 04, 2015 16.36 16.58 16.25 16.45 3,864,324 +0.09(+0.58%)
May 01, 2015 16.45 16.51 16.12 16.35 4,928,861 -0.08(-0.48%)
Apr 30, 2015 16.82 16.84 16.41 16.43 7,233,871 -0.53(-3.15%)
Apr 29, 2015 17.08 17.08 16.90 16.97 4,859,479 -0.15(-0.87%)
Apr 28, 2015 17.33 17.43 17.04 17.11 8,209,212 -0.24(-1.36%)
Apr 27, 2015 17.22 17.54 17.22 17.35 3,598,519 +0.04(+0.23%)
Apr 24, 2015 17.11 17.35 17.07 17.31 6,704,289 -0.20(-1.17%)
Apr 23, 2015 17.10 17.54 17.07 17.52 3,437,708 +0.33(+1.92%)
Apr 22, 2015 17.26 17.30 17.14 17.19 3,836,752 -0.06(-0.36%)
Apr 21, 2015 17.26 17.35 17.17 17.25 3,384,935 +0.05(+0.27%)
Apr 20, 2015 17.26 17.28 17.13 17.20 5,482,763 -0.11(-0.64%)
Apr 17, 2015 17.21 17.39 17.17 17.31 5,583,674 -0.15(-0.86%)
Apr 16, 2015 17.07 17.60 17.04 17.46 5,565,495 +0.36(+2.12%)
Apr 15, 2015 16.83 17.13 16.73 17.10 4,916,275 +0.31(+1.87%)
Apr 14, 2015 16.66 16.91 16.50 16.78 6,376,175 +0.15(+0.90%)
Apr 13, 2015 16.65 16.79 16.58 16.63 2,447,035 -0.05(-0.28%)
Apr 10, 2015 16.45 16.82 16.45 16.68 4,010,340 +0.05(+0.28%)
Apr 09, 2015 16.60 16.76 16.52 16.63 4,155,146 +0.01(+0.05%)
Apr 08, 2015 16.99 17.03 16.57 16.63 3,294,171 -0.22(-1.31%)
Apr 07, 2015 17.11 17.13 16.80 16.85 3,182,883 -0.24(-1.43%)
Apr 06, 2015 16.82 17.47 16.82 17.09 5,403,567 +0.26(+1.54%)
Apr 02, 2015 16.95 16.83 16.83 16.83 3,520,839 +0.06(+0.33%)
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.