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

18.90 -0.64 (-3.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.05 15.05 15.05 0 -0.11(-0.71%)
Aug 30, 2018 15.44 15.49 15.10 15.15 1,873,228 -0.45(-2.88%)
Aug 29, 2018 15.31 15.66 15.26 15.60 1,188,487 +0.22(+1.40%)
Aug 28, 2018 15.62 15.65 15.33 15.39 1,772,127 -0.19(-1.21%)
Aug 27, 2018 15.35 15.75 15.35 15.57 1,421,782 +0.29(+1.88%)
Aug 24, 2018 15.22 15.50 15.17 15.29 2,304,456 +0.18(+1.19%)
Aug 23, 2018 15.61 15.68 15.10 15.11 2,729,217 -0.58(-3.72%)
Aug 22, 2018 15.57 15.81 15.48 15.69 2,143,660 +0.15(+0.98%)
Aug 21, 2018 15.07 15.64 15.07 15.54 2,725,047 +0.49(+3.28%)
Aug 20, 2018 14.94 15.10 14.90 15.05 1,105,221 +0.13(+0.90%)
Aug 17, 2018 14.64 14.96 14.56 14.91 1,733,552 +0.22(+1.53%)
Aug 16, 2018 14.84 14.93 14.69 14.69 1,560,791 -0.04(-0.24%)
Aug 15, 2018 14.86 14.90 14.62 14.72 1,848,127 -0.32(-2.15%)
Aug 14, 2018 14.88 15.11 14.88 15.05 1,643,284 +0.28(+1.88%)
Aug 13, 2018 14.81 14.89 14.65 14.77 2,023,024 -0.08(-0.54%)
Aug 10, 2018 15.05 15.06 14.73 14.85 2,666,815 -0.42(-2.76%)
Aug 09, 2018 15.70 15.76 15.27 15.27 4,150,943 -0.48(-3.02%)
Aug 08, 2018 15.62 15.83 15.59 15.75 1,821,048 +0.07(+0.46%)
Aug 07, 2018 15.27 15.70 15.27 15.67 4,607,083 +0.44(+2.89%)
Aug 06, 2018 15.19 15.27 15.13 15.23 1,087,687 +0.04(+0.29%)
Aug 03, 2018 15.01 15.28 15.01 15.19 847,995 +0.13(+0.83%)
Aug 02, 2018 15.08 15.14 15.02 15.06 1,714,444 -0.15(-1.00%)
Aug 01, 2018 15.36 15.42 15.20 15.22 2,106,129 -0.13(-0.88%)
Jul 31, 2018 15.29 15.53 15.19 15.35 3,277,806 -0.05(-0.35%)
Jul 30, 2018 15.32 15.66 15.25 15.40 3,001,798 +0.16(+1.06%)
Jul 27, 2018 15.29 15.44 15.02 15.24 2,731,017 -0.01(-0.06%)
Jul 26, 2018 15.30 15.46 15.23 15.25 3,055,202 -0.12(-0.76%)
Jul 25, 2018 15.32 15.49 15.24 15.37 2,573,077 +0.18(+1.18%)
Jul 24, 2018 15.10 15.32 15.04 15.19 4,264,862 +0.13(+0.83%)
Jul 23, 2018 14.96 15.10 14.88 15.06 2,890,181 +0.05(+0.36%)
Jul 20, 2018 15.39 15.39 14.92 15.01 3,620,323 -0.12(-0.77%)
Jul 19, 2018 15.48 15.57 15.12 15.13 4,563,188 -0.50(-3.21%)
Jul 18, 2018 15.49 15.87 15.43 15.63 3,288,556 +0.02(+0.12%)
Jul 17, 2018 15.82 15.86 15.60 15.61 3,585,447 -0.31(-1.92%)
Jul 16, 2018 15.73 15.92 15.73 15.92 1,937,034 +0.15(+0.97%)
Jul 13, 2018 15.80 15.94 15.75 15.76 2,075,536 -0.15(-0.96%)
Jul 12, 2018 16.15 16.15 15.79 15.92 2,892,259 -0.03(-0.17%)
Jul 11, 2018 15.83 16.00 15.64 15.94 2,731,290 -0.04(-0.22%)
Jul 10, 2018 15.88 16.06 15.84 15.98 4,861,391 -0.00(-0.00%)
Jul 09, 2018 15.70 16.09 15.61 15.98 4,505,848 +0.29(+1.87%)
Jul 06, 2018 15.29 15.86 15.29 15.69 3,205,175 +0.28(+1.85%)
Jul 05, 2018 14.75 15.43 14.70 15.40 4,569,730 +0.77(+5.29%)
Jul 03, 2018 14.63 14.63 14.63 0 +0.22(+1.54%)
Jul 02, 2018 14.65 14.73 14.35 14.41 2,394,939 -0.40(-2.70%)
Jun 29, 2018 14.79 14.95 14.66 14.81 4,455,403 -0.04(-0.24%)
Jun 28, 2018 14.62 14.88 14.56 14.84 2,695,278 +0.28(+1.95%)
Jun 27, 2018 14.57 14.70 14.49 14.56 3,801,557 +0.01(+0.06%)
Jun 26, 2018 14.63 14.80 14.42 14.55 4,752,887 -0.01(-0.06%)
Jun 25, 2018 14.52 14.70 14.27 14.56 2,976,447 +0.07(+0.49%)
Jun 22, 2018 14.32 14.53 14.24 14.49 1,791,781 +0.28(+1.94%)
Jun 21, 2018 14.27 14.37 14.15 14.21 2,341,094 -0.04(-0.31%)
Jun 20, 2018 14.42 14.42 14.13 14.25 3,590,012 +0.07(+0.50%)
Jun 19, 2018 14.08 14.27 14.01 14.18 3,441,782 -0.04(-0.31%)
Jun 18, 2018 14.24 14.28 14.04 14.23 3,780,818 -0.16(-1.11%)
Jun 15, 2018 14.39 14.07 14.39 9,653,134 +0.19(+1.31%)
Jun 14, 2018 13.91 14.21 13.82 14.20 7,740,324 +0.39(+2.83%)
Jun 13, 2018 13.68 13.96 13.66 13.81 5,039,399 +0.13(+0.97%)
Jun 12, 2018 13.61 13.71 13.59 13.68 2,420,551 +0.09(+0.65%)
Jun 11, 2018 13.60 13.64 13.45 13.59 1,923,200 -0.01(-0.07%)
Jun 08, 2018 13.25 13.64 13.20 13.60 2,360,838 +0.32(+2.41%)
Jun 07, 2018 13.52 13.59 13.26 13.28 2,959,222 -0.34(-2.48%)
Jun 06, 2018 13.56 13.61 1,774,790 +0.05(+0.39%)
Jun 05, 2018 13.75 13.77 13.54 13.56 3,142,710 -0.24(-1.74%)
Jun 04, 2018 14.10 14.10 13.76 13.80 2,486,122 -0.23(-1.65%)
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.