Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.08 16.19 15.96 15.98 2,064,194 -0.16(-1.02%)
Apr 27, 2018 16.20 16.27 16.11 16.14 1,821,936 +0.05(+0.32%)
Apr 26, 2018 16.11 16.27 16.03 16.09 3,173,552 -0.02(-0.11%)
Apr 25, 2018 16.02 16.16 15.76 16.11 3,137,235 -0.01(-0.05%)
Apr 24, 2018 16.40 16.45 15.97 16.12 4,593,437 -0.11(-0.69%)
Apr 23, 2018 16.64 16.65 16.22 16.23 3,711,962 -0.45(-2.69%)
Apr 20, 2018 16.82 16.85 16.51 16.68 8,047,959 -0.19(-1.13%)
Apr 19, 2018 17.07 17.13 16.85 16.87 6,315,495 -0.30(-1.76%)
Apr 18, 2018 17.15 17.21 17.12 17.17 2,360,760 +0.16(+0.91%)
Apr 17, 2018 16.87 17.08 16.76 17.02 2,112,054 +0.17(+1.03%)
Apr 16, 2018 17.03 17.05 16.83 16.84 1,860,282 -0.15(-0.86%)
Apr 13, 2018 16.93 17.04 16.90 16.99 1,900,184 +0.10(+0.61%)
Apr 12, 2018 16.92 17.03 16.82 16.89 2,476,590 +0.02(+0.10%)
Apr 11, 2018 16.99 16.99 16.75 16.87 2,792,060 -0.07(-0.41%)
Apr 10, 2018 16.96 17.09 16.85 16.94 4,126,691 +0.11(+0.67%)
Apr 09, 2018 16.83 17.02 16.81 16.83 6,032,710 +0.03(+0.15%)
Apr 06, 2018 16.77 16.89 16.70 16.80 3,341,662 -0.01(-0.05%)
Apr 05, 2018 16.93 17.08 16.81 16.81 1,868,187 -0.06(-0.36%)
Apr 04, 2018 16.45 16.89 16.42 16.87 2,201,733 +0.22(+1.35%)
Apr 03, 2018 16.50 16.69 16.39 16.64 2,190,802 +0.47(+2.88%)
Apr 02, 2018 16.51 16.55 16.12 16.18 2,172,837 -0.32(-1.94%)
Mar 29, 2018 16.50 16.50 16.50 0 +0.22(+1.33%)
Mar 28, 2018 16.56 16.66 16.25 16.28 2,192,956 -0.22(-1.36%)
Mar 27, 2018 16.58 16.75 16.48 16.51 2,311,351 -0.07(-0.42%)
Mar 26, 2018 16.33 16.64 16.12 16.58 2,449,777 +0.46(+2.84%)
Mar 23, 2018 16.50 16.54 16.09 16.12 1,846,277 -0.35(-2.15%)
Mar 22, 2018 16.26 16.60 16.26 16.47 2,597,413 -0.05(-0.31%)
Mar 21, 2018 16.50 16.70 16.38 16.52 3,623,488 +0.22(+1.38%)
Mar 20, 2018 16.35 16.42 16.27 16.30 2,039,234 +0.01(+0.05%)
Mar 19, 2018 16.25 16.43 16.07 16.29 1,116,109 -0.12(-0.74%)
Mar 16, 2018 16.61 16.61 16.40 16.41 2,892,197 -0.21(-1.25%)
Mar 15, 2018 16.67 16.85 16.58 16.62 2,883,407 -0.09(-0.52%)
Mar 14, 2018 16.83 16.86 16.57 16.70 1,651,185 -0.02(-0.10%)
Mar 13, 2018 16.51 16.87 16.51 16.72 3,736,761 +0.17(+1.04%)
Mar 12, 2018 16.54 16.63 16.47 16.55 1,951,748 +0.01(+0.05%)
Mar 09, 2018 16.41 16.69 16.38 16.54 1,889,686 +0.17(+1.06%)
Mar 08, 2018 16.15 16.39 16.15 16.37 2,219,101 +0.25(+1.56%)
Mar 07, 2018 16.18 16.12 2,440,395 +0.02(+0.11%)
Mar 06, 2018 16.47 16.54 16.09 16.10 2,609,799 -0.24(-1.48%)
Mar 05, 2018 15.94 16.48 15.94 16.34 2,683,064 +0.25(+1.56%)
Mar 02, 2018 16.03 16.14 15.85 16.09 1,550,183 -0.06(-0.37%)
Mar 01, 2018 15.88 16.26 15.74 16.15 2,358,963 +0.29(+1.80%)
Feb 28, 2018 16.49 16.49 15.86 15.87 2,812,493 -0.53(-3.22%)
Feb 27, 2018 16.50 16.57 16.28 16.39 3,272,027 -0.30(-1.81%)
Feb 26, 2018 16.73 16.45 16.70 2,743,422 +0.10(+0.57%)
Feb 23, 2018 16.70 16.74 16.42 16.60 2,429,389 +0.00(+0.00%)
Feb 22, 2018 16.60 2,312,331 +0.22(+1.37%)
Feb 21, 2018 16.51 16.64 16.38 16.38 2,388,674 +0.02(+0.11%)
Feb 20, 2018 16.38 16.49 16.28 16.36 2,732,277 -0.27(-1.61%)
Feb 16, 2018 16.63 16.63 16.63 0 -0.11(-0.67%)
Feb 15, 2018 16.45 16.82 16.37 16.74 4,403,835 +0.59(+3.64%)
Feb 14, 2018 15.43 16.25 15.33 16.15 4,341,975 +0.73(+4.76%)
Feb 13, 2018 15.30 15.49 15.30 15.42 1,993,205 +0.04(+0.28%)
Feb 12, 2018 15.37 15.63 15.19 15.37 2,109,552 +0.08(+0.51%)
Feb 09, 2018 15.27 15.31 14.69 15.30 3,346,714 +0.21(+1.37%)
Feb 08, 2018 15.53 15.53 15.07 15.09 6,363,398 -0.38(-2.46%)
Feb 07, 2018 15.78 15.95 15.47 15.47 2,549,265 -0.47(-2.93%)
Feb 06, 2018 15.38 16.01 15.25 15.94 2,959,239 +0.15(+0.93%)
Feb 05, 2018 16.00 16.13 15.54 15.79 1,620,029 -0.32(-1.99%)
Feb 02, 2018 16.39 16.39 16.03 16.11 1,926,341 -0.48(-2.92%)
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.