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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.25 19.55 18.37 18.45 3,549,224 -0.90(-4.66%)
Apr 28, 2022 19.23 19.40 18.46 19.35 3,690,679 -0.03(-0.15%)
Apr 27, 2022 19.71 20.00 19.35 19.38 3,237,078 -0.53(-2.67%)
Apr 26, 2022 19.98 20.23 19.87 19.91 1,606,753 -0.16(-0.80%)
Apr 25, 2022 19.94 20.17 19.73 20.07 1,627,789 -0.04(-0.19%)
Apr 22, 2022 20.11 20.34 20.03 20.11 2,094,535 -0.04(-0.19%)
Apr 21, 2022 20.44 20.59 20.10 20.15 1,425,042 -0.26(-1.26%)
Apr 20, 2022 20.73 21.01 20.33 20.41 3,033,996 -0.48(-2.32%)
Apr 19, 2022 21.05 21.17 20.85 20.89 2,363,254 -0.20(-0.95%)
Apr 18, 2022 21.26 21.46 21.08 21.09 1,826,540 -0.08(-0.36%)
Apr 14, 2022 21.22 21.28 21.06 21.17 1,135,734 -0.03(-0.13%)
Apr 13, 2022 20.83 21.25 20.83 21.19 1,545,175 +0.38(+1.83%)
Apr 12, 2022 20.84 21.09 20.76 20.81 1,139,074 +0.09(+0.41%)
Apr 11, 2022 20.80 20.86 20.63 20.73 1,461,273 -0.08(-0.36%)
Apr 08, 2022 20.68 20.84 20.58 20.81 1,651,091 +0.10(+0.50%)
Apr 07, 2022 20.42 20.92 20.36 20.70 4,492,797 +0.34(+1.68%)
Apr 06, 2022 20.33 20.61 20.27 20.36 1,634,028 +0.05(+0.23%)
Apr 05, 2022 20.51 20.82 20.30 20.31 1,436,261 -0.25(-1.20%)
Apr 04, 2022 20.69 20.81 20.50 20.56 1,479,375 -0.13(-0.64%)
Apr 01, 2022 20.05 20.71 19.77 20.69 3,046,016 +0.61(+3.03%)
Mar 31, 2022 19.88 20.23 19.84 20.08 1,296,923 +0.24(+1.20%)
Mar 30, 2022 19.65 20.02 19.65 19.85 1,613,671 +0.13(+0.67%)
Mar 29, 2022 19.68 19.87 19.43 19.71 2,550,759 +0.15(+0.78%)
Mar 28, 2022 19.85 19.86 19.46 19.56 3,032,229 -0.31(-1.58%)
Mar 25, 2022 19.75 19.90 19.61 19.87 1,266,374 +0.17(+0.87%)
Mar 24, 2022 19.50 19.81 19.40 19.70 1,472,360 +0.30(+1.57%)
Mar 23, 2022 19.43 19.72 19.39 19.40 2,560,217 -0.03(-0.15%)
Mar 22, 2022 18.89 19.56 18.89 19.43 4,750,726 +0.59(+3.12%)
Mar 21, 2022 18.99 19.10 18.66 18.84 1,509,793 -0.09(-0.45%)
Mar 18, 2022 18.59 19.05 18.23 18.93 7,474,114 +0.14(+0.76%)
Mar 17, 2022 18.33 18.97 18.33 18.78 4,315,475 +0.33(+1.80%)
Mar 16, 2022 18.13 18.54 18.02 18.45 8,348,686 +0.39(+2.16%)
Mar 15, 2022 17.78 18.07 17.74 18.06 6,847,659 +0.33(+1.87%)
Mar 14, 2022 18.16 18.18 17.72 17.73 3,970,570 -0.26(-1.43%)
Mar 11, 2022 18.07 18.09 17.98 17.98 6,976,483 -0.02(-0.11%)
Mar 10, 2022 17.82 18.00 5,241,403 -0.03(-0.16%)
Mar 09, 2022 18.01 18.05 17.81 18.03 4,231,795 +0.30(+1.71%)
Mar 08, 2022 17.28 18.01 17.24 17.73 3,908,337 +0.53(+3.09%)
Mar 07, 2022 17.47 17.50 17.11 17.20 2,971,194 -0.34(-1.95%)
Mar 04, 2022 17.43 17.63 17.40 17.54 1,757,853 -0.12(-0.70%)
Mar 03, 2022 17.70 17.95 17.56 17.66 2,112,177 +0.00(+0.00%)
Mar 02, 2022 17.40 17.68 17.23 17.66 1,613,330 +0.33(+1.92%)
Mar 01, 2022 17.11 17.47 17.03 17.33 2,842,650 +0.12(+0.72%)
Feb 28, 2022 16.98 17.24 16.57 17.21 4,738,436 +0.08(+0.44%)
Feb 25, 2022 16.94 17.25 17.05 17.13 2,123,267 +0.31(+1.86%)
Feb 24, 2022 16.56 16.85 16.28 16.82 2,877,444 -0.23(-1.34%)
Feb 23, 2022 17.43 17.43 16.85 17.04 4,312,404 -0.38(-2.18%)
Feb 22, 2022 17.09 17.48 16.91 17.42 2,408,099 +0.15(+0.88%)
Feb 18, 2022 17.27 0 -0.18(-1.03%)
Feb 17, 2022 17.98 18.04 17.43 17.45 4,348,865 -0.50(-2.80%)
Feb 16, 2022 17.80 18.05 17.64 17.96 3,148,797 +0.16(+0.91%)
Feb 15, 2022 17.67 17.91 17.62 17.80 2,010,283 +0.22(+1.24%)
Feb 14, 2022 17.65 17.70 17.48 17.58 2,634,295 -0.09(-0.48%)
Feb 11, 2022 17.28 17.76 17.20 17.66 3,207,187 +0.48(+2.82%)
Feb 10, 2022 17.93 18.03 17.16 17.18 4,644,222 -0.85(-4.74%)
Feb 09, 2022 17.58 18.11 17.58 18.03 3,630,635 +0.47(+2.65%)
Feb 08, 2022 17.19 17.64 17.13 17.57 2,936,076 +0.42(+2.44%)
Feb 07, 2022 17.20 17.35 17.05 17.15 1,642,858 -0.14(-0.82%)
Feb 04, 2022 17.69 17.72 17.01 17.29 3,558,593 -0.53(-2.98%)
Feb 03, 2022 17.98 17.80 17.82 3,360,972 -0.13(-0.74%)
Feb 02, 2022 18.04 18.14 17.92 17.96 2,712,712 -0.05(-0.26%)
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.