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: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.40 14.57 14.15 14.51 4,841,164 -0.09(-0.60%)
Aug 28, 2015 14.50 14.65 14.44 14.60 3,550,351 -0.06(-0.38%)
Aug 27, 2015 14.19 14.68 14.08 14.65 6,445,168 +0.74(+5.30%)
Aug 26, 2015 13.95 13.99 13.61 13.91 7,638,280 +0.12(+0.86%)
Aug 25, 2015 14.14 14.21 13.79 13.79 5,295,842 +0.13(+0.93%)
Aug 24, 2015 13.20 14.11 12.53 13.67 6,932,655 -0.29(-2.10%)
Aug 21, 2015 14.33 14.33 13.95 13.96 6,554,418 -0.50(-3.45%)
Aug 20, 2015 14.67 14.72 14.44 14.46 4,415,010 -0.40(-2.67%)
Aug 19, 2015 14.86 14.96 14.69 14.86 3,730,010 -0.13(-0.85%)
Aug 18, 2015 14.83 15.01 14.76 14.98 4,768,151 +0.10(+0.69%)
Aug 17, 2015 14.52 14.92 14.46 14.88 3,812,273 +0.23(+1.57%)
Aug 14, 2015 14.52 14.83 14.48 14.65 4,394,444 +0.13(+0.87%)
Aug 13, 2015 14.90 14.90 14.52 14.52 4,792,926 -0.36(-2.45%)
Aug 12, 2015 14.99 15.06 14.64 14.89 5,746,171 -0.20(-1.31%)
Aug 11, 2015 15.39 15.39 14.98 15.09 3,427,367 -0.45(-2.91%)
Aug 10, 2015 15.32 15.57 15.21 15.54 3,064,831 +0.22(+1.45%)
Aug 07, 2015 15.22 15.37 15.14 15.32 3,606,186 -0.03(-0.21%)
Aug 06, 2015 15.30 15.43 15.21 15.35 3,517,731 +0.03(+0.21%)
Aug 05, 2015 15.50 15.53 15.17 15.32 4,457,981 -0.21(-1.38%)
Aug 04, 2015 15.43 15.63 15.40 15.53 5,964,430 +0.14(+0.93%)
Aug 03, 2015 15.32 15.44 15.04 15.39 7,154,554 +0.02(+0.15%)
Jul 31, 2015 14.89 15.46 14.86 15.36 10,753,374 +0.59(+3.97%)
Jul 30, 2015 14.79 14.90 14.56 14.78 9,684,899 -0.13(-0.85%)
Jul 29, 2015 15.08 15.13 14.84 14.90 9,042,187 -0.09(-0.58%)
Jul 28, 2015 14.90 15.04 14.56 14.99 11,741,668 +0.26(+1.78%)
Jul 27, 2015 14.93 15.00 14.70 14.73 8,600,129 -0.30(-2.00%)
Jul 24, 2015 15.30 15.30 14.99 15.03 10,266,366 -0.34(-2.22%)
Jul 23, 2015 15.30 15.54 15.23 15.37 6,755,056 -0.21(-1.32%)
Jul 22, 2015 15.84 15.87 15.50 15.58 5,933,376 -0.36(-2.29%)
Jul 21, 2015 16.16 16.21 15.89 15.94 5,205,458 -0.22(-1.37%)
Jul 20, 2015 16.07 16.21 15.90 16.17 4,585,515 +0.04(+0.25%)
Jul 17, 2015 16.27 16.29 15.91 16.13 8,253,642 -0.29(-1.79%)
Jul 16, 2015 16.38 16.47 16.32 16.42 4,499,612 +0.10(+0.58%)
Jul 15, 2015 16.59 16.65 16.24 16.32 4,519,001 -0.36(-2.14%)
Jul 14, 2015 16.52 16.77 16.44 16.68 2,717,230 +0.20(+1.18%)
Jul 13, 2015 16.27 16.53 16.23 16.49 3,608,433 +0.24(+1.45%)
Jul 10, 2015 16.34 16.34 16.16 16.25 4,366,607 +0.16(+0.98%)
Jul 09, 2015 16.30 16.37 16.09 16.09 5,360,054 -0.07(-0.44%)
Jul 08, 2015 16.29 16.57 16.12 16.16 11,378,789 -0.44(-2.65%)
Jul 07, 2015 16.07 16.66 16.07 16.60 5,177,449 +0.34(+2.08%)
Jul 06, 2015 16.36 16.46 16.24 16.27 3,601,351 -0.32(-1.94%)
Jul 02, 2015 16.36 16.59 16.59 16.59 5,019,217 +0.35(+2.13%)
Jul 01, 2015 16.71 16.78 16.24 16.24 5,186,065 -0.52(-3.10%)
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%)
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.