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

16.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.86 12.01 11.69 11.97 4,586,234 +0.04(+0.34%)
Aug 30, 2016 11.94 12.04 11.82 11.93 3,303,790 -0.06(-0.50%)
Aug 29, 2016 11.82 12.04 11.82 11.99 2,859,480 +0.15(+1.27%)
Aug 26, 2016 12.07 12.28 11.72 11.84 6,312,333 -0.18(-1.50%)
Aug 25, 2016 11.74 12.07 11.74 12.02 3,351,413 +0.24(+2.04%)
Aug 24, 2016 11.76 11.87 11.67 11.78 3,633,477 -0.01(-0.08%)
Aug 23, 2016 12.01 12.11 11.78 11.79 6,350,267 -0.18(-1.50%)
Aug 22, 2016 12.04 12.08 11.93 11.97 4,239,508 -0.14(-1.16%)
Aug 19, 2016 12.07 12.19 12.04 12.11 5,150,997 -0.08(-0.66%)
Aug 18, 2016 12.33 12.33 12.08 12.19 9,565,895 -0.05(-0.41%)
Aug 17, 2016 12.15 12.30 12.06 12.24 3,532,729 +0.01(+0.08%)
Aug 16, 2016 12.28 12.43 12.14 12.23 3,551,169 +0.00(+0.00%)
Aug 15, 2016 12.12 12.34 12.12 12.23 3,039,358 +0.19(+1.58%)
Aug 12, 2016 12.33 12.36 12.02 12.04 5,722,332 -0.26(-2.11%)
Aug 11, 2016 12.11 12.36 12.11 12.30 6,338,390 +0.23(+1.91%)
Aug 10, 2016 12.05 12.22 11.98 12.07 3,352,991 +0.04(+0.33%)
Aug 09, 2016 11.69 12.06 11.69 12.03 4,394,811 +0.35(+3.00%)
Aug 08, 2016 11.57 11.71 11.50 11.68 3,179,942 +0.19(+1.65%)
Aug 05, 2016 11.41 11.53 11.30 11.49 4,142,018 +0.10(+0.88%)
Aug 04, 2016 11.55 11.56 11.30 11.39 2,065,849 -0.10(-0.87%)
Aug 03, 2016 11.48 11.53 11.39 11.49 2,493,334 -0.04(-0.35%)
Aug 02, 2016 11.63 11.63 11.37 11.53 3,431,519 -0.02(-0.17%)
Aug 01, 2016 11.54 11.61 11.40 11.55 3,404,890 +0.02(+0.17%)
Jul 29, 2016 11.25 11.55 11.02 11.53 14,122,573 -0.22(-1.87%)
Jul 28, 2016 12.06 12.13 11.59 11.75 8,595,012 -0.34(-2.81%)
Jul 27, 2016 12.36 12.47 11.97 12.09 4,675,655 -0.25(-2.03%)
Jul 26, 2016 12.34 12.46 12.28 12.34 3,808,554 -0.02(-0.16%)
Jul 25, 2016 12.50 12.62 12.26 12.36 2,950,881 -0.21(-1.67%)
Jul 22, 2016 12.78 12.84 12.51 12.57 3,286,134 -0.21(-1.64%)
Jul 21, 2016 12.75 12.92 12.69 12.78 3,420,833 -0.02(-0.16%)
Jul 20, 2016 12.47 12.83 12.46 12.80 4,483,825 +0.21(+1.67%)
Jul 19, 2016 12.56 12.61 12.49 12.59 2,450,607 -0.23(-1.79%)
Jul 18, 2016 12.43 12.84 12.41 12.82 2,921,159 +0.34(+2.72%)
Jul 15, 2016 12.56 12.73 12.45 12.48 2,096,340 -0.15(-1.19%)
Jul 14, 2016 12.47 12.69 12.45 12.63 3,108,354 +0.28(+2.27%)
Jul 13, 2016 12.48 12.51 12.28 12.35 1,959,631 -0.05(-0.40%)
Jul 12, 2016 12.42 12.69 12.38 12.40 3,247,051 +0.11(+0.90%)
Jul 11, 2016 12.42 12.50 12.26 12.29 2,113,086 -0.01(-0.08%)
Jul 08, 2016 12.10 12.31 11.89 12.30 4,393,370 +0.41(+3.45%)
Jul 07, 2016 12.12 12.22 11.85 11.89 3,263,652 -0.18(-1.49%)
Jul 06, 2016 12.04 12.12 11.81 12.07 2,927,361 -0.11(-0.90%)
Jul 05, 2016 12.29 12.44 12.07 12.18 3,158,587 -0.27(-2.17%)
Jul 01, 2016 12.31 12.45 12.45 12.45 2,814,300 +0.19(+1.55%)
Jun 30, 2016 12.31 12.34 12.05 12.26 5,744,184 +0.01(+0.08%)
Jun 29, 2016 11.94 12.37 11.83 12.25 5,000,609 +0.52(+4.43%)
Jun 28, 2016 11.71 11.85 11.64 11.73 3,957,511 +0.33(+2.89%)
Jun 27, 2016 11.57 11.57 11.31 11.40 4,521,886 -0.22(-1.89%)
Jun 24, 2016 11.60 11.94 11.44 11.62 5,180,633 -0.79(-6.37%)
Jun 23, 2016 12.47 12.53 12.29 12.41 2,066,943 +0.22(+1.80%)
Jun 22, 2016 12.06 12.29 12.05 12.19 2,561,895 +0.10(+0.83%)
Jun 21, 2016 12.25 12.29 12.02 12.09 2,251,064 -0.07(-0.58%)
Jun 20, 2016 12.15 12.35 12.09 12.16 2,593,339 +0.23(+1.93%)
Jun 17, 2016 11.98 12.06 11.83 11.93 4,778,454 +0.06(+0.51%)
Jun 16, 2016 11.78 11.88 11.43 11.87 3,369,254 -0.01(-0.08%)
Jun 15, 2016 11.61 11.99 11.60 11.88 6,197,995 +0.37(+3.21%)
Jun 14, 2016 11.59 11.69 11.32 11.51 7,367,282 -0.16(-1.37%)
Jun 13, 2016 11.94 11.97 11.67 11.67 4,942,845 -0.42(-3.47%)
Jun 10, 2016 12.43 12.49 12.09 12.09 3,836,195 -0.50(-3.97%)
Jun 09, 2016 12.86 12.95 12.56 12.59 4,682,023 -0.42(-3.23%)
Jun 08, 2016 12.72 13.03 12.65 13.01 8,909,056 +0.49(+3.91%)
Jun 07, 2016 12.24 12.58 12.20 12.52 12,038,954 +0.39(+3.22%)
Jun 06, 2016 12.26 12.31 12.12 12.13 2,841,500 -0.06(-0.49%)
Jun 03, 2016 12.14 12.28 12.10 12.19 2,061,790 +0.06(+0.49%)
Jun 02, 2016 12.17 12.25 12.04 12.13 2,638,391 -0.07(-0.57%)
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.