Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.82 16.85 16.28 16.31 3,133,939 -0.53(-3.13%)
Aug 30, 2022 17.07 17.11 16.82 16.83 1,092,294 -0.21(-1.24%)
Aug 29, 2022 17.14 17.39 17.03 17.04 1,274,526 -0.25(-1.44%)
Aug 26, 2022 17.79 17.79 17.19 17.29 1,470,890 -0.46(-2.59%)
Aug 25, 2022 17.74 17.79 17.54 17.75 1,340,671 +0.25(+1.43%)
Aug 24, 2022 17.51 17.65 17.44 17.50 1,067,248 -0.11(-0.64%)
Aug 23, 2022 17.85 17.96 17.50 17.62 1,602,689 -0.25(-1.42%)
Aug 22, 2022 17.88 18.09 17.78 17.87 1,335,724 -0.07(-0.42%)
Aug 19, 2022 17.63 17.94 17.63 17.94 1,249,836 +0.16(+0.90%)
Aug 18, 2022 18.05 18.13 17.63 17.78 1,100,278 -0.37(-2.06%)
Aug 17, 2022 18.25 18.46 18.04 18.16 1,370,796 -0.28(-1.52%)
Aug 16, 2022 18.03 18.44 17.99 18.44 1,385,844 +0.35(+1.92%)
Aug 15, 2022 18.08 18.16 17.95 18.09 1,184,305 -0.07(-0.36%)
Aug 12, 2022 18.00 18.22 17.97 18.16 1,698,949 +0.16(+0.88%)
Aug 11, 2022 17.74 18.13 17.59 18.00 2,006,683 +0.37(+2.07%)
Aug 10, 2022 17.70 17.99 17.51 17.63 1,745,332 +0.22(+1.29%)
Aug 09, 2022 17.34 17.64 17.32 17.41 1,831,723 +0.21(+1.20%)
Aug 08, 2022 16.95 17.35 16.95 17.20 1,763,836 +0.23(+1.38%)
Aug 05, 2022 17.13 17.13 16.84 16.97 1,327,946 -0.21(-1.20%)
Aug 04, 2022 17.19 17.49 17.02 17.18 3,214,378 +0.23(+1.38%)
Aug 03, 2022 16.67 17.00 16.59 16.94 2,207,690 +0.23(+1.40%)
Aug 02, 2022 17.52 17.52 16.68 16.71 2,430,886 -0.91(-5.16%)
Aug 01, 2022 17.67 17.94 17.59 17.62 1,847,097 -0.11(-0.63%)
Jul 29, 2022 17.83 17.91 17.71 17.73 1,991,589 -0.02(-0.11%)
Jul 28, 2022 17.12 17.85 17.12 17.75 2,230,047 +0.56(+3.27%)
Jul 27, 2022 17.11 17.30 16.78 17.19 1,720,703 +0.00(+0.00%)
Jul 26, 2022 17.19 17.35 17.15 17.19 1,235,144 -0.15(-0.86%)
Jul 25, 2022 17.56 17.70 17.32 17.34 1,714,636 -0.16(-0.91%)
Jul 22, 2022 17.31 17.57 17.27 17.49 1,421,730 +0.16(+0.92%)
Jul 21, 2022 17.27 17.35 17.03 17.34 1,507,501 +0.07(+0.38%)
Jul 20, 2022 17.85 17.86 17.25 17.27 1,771,064 -0.51(-2.84%)
Jul 19, 2022 17.73 17.82 17.52 17.78 1,738,171 +0.19(+1.06%)
Jul 18, 2022 17.66 17.84 17.50 17.59 1,203,993 +0.08(+0.48%)
Jul 15, 2022 17.29 17.59 17.19 17.50 3,501,962 +0.24(+1.41%)
Jul 14, 2022 17.68 17.75 17.19 17.26 2,766,857 -0.62(-3.46%)
Jul 13, 2022 18.36 18.45 17.46 17.88 4,087,425 -0.73(-3.93%)
Jul 12, 2022 18.44 18.63 18.32 18.61 2,190,926 +0.13(+0.71%)
Jul 11, 2022 18.35 18.60 18.26 18.48 1,201,296 +0.01(+0.05%)
Jul 08, 2022 18.29 18.59 18.26 18.47 1,476,561 +0.11(+0.61%)
Jul 07, 2022 18.99 19.12 18.32 18.36 7,388,402 -0.57(-3.02%)
Jul 06, 2022 18.88 19.02 18.69 18.93 1,279,927 +0.06(+0.30%)
Jul 05, 2022 18.83 18.99 18.52 18.87 1,499,020 -0.35(-1.80%)
Jul 01, 2022 19.13 19.25 18.79 19.22 1,460,435 +0.08(+0.44%)
Jun 30, 2022 18.84 19.30 18.78 19.13 2,031,001 +0.12(+0.64%)
Jun 29, 2022 18.98 19.28 18.87 19.01 1,415,221 -0.07(-0.34%)
Jun 28, 2022 19.19 19.32 19.03 19.08 1,646,144 +0.00(+0.00%)
Jun 27, 2022 19.14 19.33 18.99 19.08 1,674,704 -0.15(-0.78%)
Jun 24, 2022 18.42 19.30 18.34 19.23 3,061,197 +0.92(+5.01%)
Jun 23, 2022 18.51 18.60 18.29 18.31 1,304,184 -0.05(-0.26%)
Jun 22, 2022 18.27 18.52 18.23 18.36 1,325,327 -0.12(-0.66%)
Jun 21, 2022 18.22 18.66 18.22 18.48 1,499,246 +0.33(+1.81%)
Jun 17, 2022 18.03 18.37 17.93 18.15 3,112,668 +0.12(+0.68%)
Jun 16, 2022 17.80 18.10 17.68 18.03 3,463,708 -0.20(-1.08%)
Jun 15, 2022 18.20 18.46 17.91 18.22 2,651,527 +0.18(+0.99%)
Jun 14, 2022 17.86 18.11 17.79 18.05 2,792,456 +0.13(+0.73%)
Jun 13, 2022 17.87 18.08 17.77 17.92 2,861,732 -0.29(-1.59%)
Jun 10, 2022 18.14 18.38 18.04 18.21 1,635,874 -0.24(-1.32%)
Jun 09, 2022 18.64 18.79 18.44 18.45 1,746,025 -0.33(-1.75%)
Jun 08, 2022 18.87 18.97 18.66 18.78 1,299,275 -0.19(-0.99%)
Jun 07, 2022 19.02 19.09 18.55 18.96 2,010,067 -0.13(-0.69%)
Jun 06, 2022 19.61 19.65 19.04 19.10 1,754,384 -0.42(-2.16%)
Jun 03, 2022 19.71 19.83 19.36 19.52 1,810,727 -0.25(-1.28%)
Jun 02, 2022 19.93 20.02 19.53 19.77 2,468,389 -0.13(-0.66%)
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.