Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.65 13.07 12.63 13.05 4,657,097 +0.37(+2.89%)
Aug 29, 2019 12.41 12.78 12.32 12.69 2,202,087 +0.32(+2.60%)
Aug 28, 2019 12.18 12.47 12.15 12.37 4,066,831 +0.08(+0.65%)
Aug 27, 2019 11.93 12.31 11.92 12.29 4,285,440 +0.40(+3.38%)
Aug 26, 2019 11.80 11.91 11.74 11.88 1,123,132 +0.12(+1.06%)
Aug 23, 2019 11.88 12.04 11.76 11.76 2,054,552 -0.20(-1.64%)
Aug 22, 2019 11.97 12.04 11.88 11.96 1,653,767 +0.00(+0.00%)
Aug 21, 2019 11.88 12.02 11.83 11.96 1,550,497 +0.18(+1.52%)
Aug 20, 2019 11.76 11.91 11.67 11.78 1,593,219 +0.05(+0.46%)
Aug 19, 2019 11.92 12.00 11.65 11.72 1,238,573 -0.17(-1.43%)
Aug 16, 2019 11.78 11.94 11.73 11.89 2,135,189 +0.23(+1.99%)
Aug 15, 2019 11.91 11.91 11.55 11.66 2,782,285 -0.13(-1.14%)
Aug 14, 2019 12.02 12.11 11.76 11.80 2,585,166 -0.46(-3.72%)
Aug 13, 2019 12.14 12.34 12.04 12.25 2,563,013 +0.11(+0.88%)
Aug 12, 2019 12.41 12.43 12.10 12.14 1,080,479 -0.45(-3.55%)
Aug 09, 2019 12.80 12.81 12.44 12.59 1,997,210 -0.19(-1.47%)
Aug 08, 2019 12.54 12.88 12.53 12.78 5,057,360 +0.22(+1.78%)
Aug 07, 2019 12.08 12.62 12.02 12.55 6,193,822 +0.26(+2.11%)
Aug 06, 2019 11.99 12.30 11.95 12.30 4,529,438 +0.40(+3.38%)
Aug 05, 2019 12.02 12.03 11.69 11.89 2,823,089 -0.37(-2.99%)
Aug 02, 2019 12.36 12.36 12.14 12.26 2,355,931 -0.17(-1.36%)
Aug 01, 2019 12.50 12.72 12.39 12.43 3,115,631 -0.06(-0.50%)
Jul 31, 2019 12.84 12.85 12.41 12.49 4,349,042 -0.38(-2.98%)
Jul 30, 2019 12.96 13.02 12.81 12.88 1,768,122 -0.06(-0.48%)
Jul 29, 2019 12.60 13.02 12.60 12.94 1,698,002 +0.29(+2.26%)
Jul 26, 2019 12.85 12.95 12.58 12.65 2,607,024 -0.06(-0.49%)
Jul 25, 2019 12.94 13.03 12.71 12.71 3,361,349 -0.19(-1.45%)
Jul 24, 2019 13.11 13.17 12.87 12.90 3,572,460 -0.12(-0.89%)
Jul 23, 2019 13.27 13.30 12.96 13.02 4,060,213 -0.20(-1.49%)
Jul 22, 2019 13.33 13.40 13.13 13.21 2,180,777 -0.12(-0.87%)
Jul 19, 2019 13.45 13.49 13.29 13.33 3,127,018 -0.14(-1.06%)
Jul 18, 2019 13.74 13.77 13.38 13.47 4,477,380 -0.27(-1.95%)
Jul 17, 2019 13.35 13.87 13.35 13.74 2,951,672 +0.47(+3.57%)
Jul 16, 2019 13.42 13.45 13.18 13.27 1,969,677 -0.12(-0.87%)
Jul 15, 2019 13.13 13.40 13.06 13.38 3,090,173 +0.33(+2.53%)
Jul 12, 2019 13.12 13.18 12.94 13.05 3,875,370 -0.06(-0.48%)
Jul 11, 2019 13.07 13.16 12.87 13.12 1,978,348 +0.15(+1.17%)
Jul 10, 2019 12.98 13.07 12.74 12.97 1,912,601 +0.04(+0.27%)
Jul 09, 2019 13.25 13.39 12.73 12.93 3,164,610 -0.39(-2.91%)
Jul 08, 2019 13.19 13.42 13.15 13.32 2,185,285 +0.14(+1.07%)
Jul 05, 2019 13.01 13.23 12.94 13.18 1,056,288 +0.19(+1.42%)
Jul 03, 2019 13.03 13.05 12.87 12.99 1,142,856 -0.08(-0.61%)
Jul 02, 2019 13.06 13.12 13.01 13.07 1,451,656 +0.04(+0.27%)
Jul 01, 2019 13.00 13.08 12.78 13.04 2,432,896 +0.20(+1.58%)
Jun 28, 2019 12.96 12.97 12.60 12.83 3,013,995 -0.08(-0.61%)
Jun 27, 2019 13.29 13.33 12.89 12.91 2,686,732 -0.43(-3.24%)
Jun 26, 2019 13.38 13.45 13.33 13.34 1,864,631 +0.02(+0.13%)
Jun 25, 2019 13.46 13.63 13.30 13.33 2,935,716 -0.17(-1.24%)
Jun 24, 2019 13.36 13.54 13.32 13.49 3,065,795 +0.11(+0.79%)
Jun 21, 2019 13.38 13.54 13.13 13.39 4,506,641 -0.11(-0.78%)
Jun 20, 2019 13.34 13.51 13.30 13.49 2,707,040 +0.34(+2.61%)
Jun 19, 2019 12.89 13.19 12.86 13.15 1,953,550 +0.26(+1.98%)
Jun 18, 2019 12.82 12.91 12.75 12.89 1,482,444 +0.22(+1.74%)
Jun 17, 2019 12.74 12.85 12.67 12.67 1,064,664 -0.10(-0.76%)
Jun 14, 2019 12.89 12.99 12.76 12.77 1,200,719 -0.23(-1.76%)
Jun 13, 2019 13.09 13.16 12.90 13.00 1,750,794 -0.04(-0.27%)
Jun 12, 2019 13.22 13.26 13.01 13.04 1,830,720 -0.20(-1.53%)
Jun 11, 2019 13.26 13.34 13.18 13.24 2,886,643 +0.11(+0.81%)
Jun 10, 2019 13.09 13.37 12.99 13.13 2,960,430 +0.19(+1.50%)
Jun 07, 2019 12.82 13.04 12.71 12.94 1,224,205 +0.17(+1.31%)
Jun 06, 2019 13.00 13.09 12.74 12.77 3,626,763 -0.23(-1.76%)
Jun 05, 2019 12.86 13.04 12.74 13.00 3,371,054 +0.15(+1.17%)
Jun 04, 2019 12.69 12.97 12.54 12.85 2,832,052 +0.27(+2.17%)
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.