Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.5627 0.5761 0.5602 0.5627 4,922,852 -0.01(-1.07%)
Aug 29, 2002 0.5566 0.5745 0.5440 0.5688 10,940,219 +0.01(+1.30%)
Aug 28, 2002 0.5485 0.5627 0.5464 0.5615 4,985,208 +0.00(+0.15%)
Aug 27, 2002 0.5728 0.5769 0.5566 0.5607 5,497,185 -0.01(-1.43%)
Aug 26, 2002 0.5550 0.5704 0.5493 0.5688 6,562,162 +0.01(+2.26%)
Aug 23, 2002 0.5676 0.5676 0.5525 0.5562 40,121,248 -0.01(-2.00%)
Aug 22, 2002 0.5696 0.5720 0.5586 0.5676 4,850,650 +0.00(+0.00%)
Aug 21, 2002 0.5688 0.5728 0.5578 0.5676 8,669,963 +0.00(+0.22%)
Aug 20, 2002 0.5741 0.5741 0.5611 0.5663 3,230,211 -0.01(-1.06%)
Aug 16, 2002 0.5704 0.5871 0.5655 0.5724 11,327,483 +0.00(+0.28%)
Aug 15, 2002 0.5627 0.5708 0.5533 0.5708 8,944,002 +0.02(+4.38%)
Aug 14, 2002 0.5237 0.5521 0.5237 0.5468 8,351,619 +0.02(+4.42%)
Aug 13, 2002 0.5322 0.5481 0.5237 0.5237 11,723,773 -0.02(-4.45%)
Aug 12, 2002 0.5367 0.5663 0.5290 0.5481 18,852,062 +0.05(+9.32%)
Aug 07, 2002 0.5058 0.5058 0.4855 0.5013 13,988,285 +0.01(+2.49%)
Aug 06, 2002 0.4729 0.4997 0.4729 0.4891 14,797,274 +0.02(+4.33%)
Aug 05, 2002 0.4778 0.4826 0.4688 0.4688 9,976,981 -0.01(-2.70%)
Aug 02, 2002 0.4916 0.4916 0.4774 0.4818 1,887,093 -0.01(-1.17%)
Aug 01, 2002 0.5119 0.5139 0.4855 0.4875 10,647,309 -0.02(-4.38%)
Jul 31, 2002 0.5281 0.5281 0.5099 0.5099 8,088,246 -0.02(-4.20%)
Jul 30, 2002 0.5281 0.5403 0.5269 0.5322 11,279,896 -0.02(-2.82%)
Jul 29, 2002 0.5444 0.5554 0.5355 0.5476 14,365,703 +0.01(+1.51%)
Jul 26, 2002 0.5326 0.5456 0.5216 0.5395 5,374,934 +0.01(+1.37%)
Jul 25, 2002 0.5241 0.5444 0.5103 0.5322 6,863,276 -0.01(-1.50%)
Jul 24, 2002 0.4997 0.5428 0.4924 0.5403 17,315,312 +0.01(+2.31%)
Jul 23, 2002 0.5371 0.5391 0.5180 0.5281 7,567,244 -0.01(-1.66%)
Jul 22, 2002 0.5566 0.5708 0.5281 0.5371 10,178,818 -0.03(-5.57%)
Jul 19, 2002 0.5684 0.5749 0.5663 0.5688 7,466,326 -0.01(-1.96%)
Jul 17, 2002 0.6053 0.6053 0.5789 0.5802 16,288,898 +0.01(+1.28%)
Jul 12, 2002 0.5659 0.5838 0.5586 0.5728 82,047 +0.01(+1.44%)
Jul 11, 2002 0.5501 0.5684 0.5424 0.5647 5,360,986 +0.01(+1.91%)
Jul 10, 2002 0.5667 0.5712 0.5525 0.5542 5,973,881 -0.02(-2.92%)
Jul 09, 2002 0.5728 0.5789 0.5607 0.5708 9,533,924 +0.00(+0.36%)
Jul 08, 2002 0.5615 0.5789 0.5615 0.5688 7,001,937 +0.00(+0.57%)
Jul 05, 2002 0.5586 0.5781 0.5586 0.5655 8,221,984 +0.02(+4.27%)
Jul 04, 2002 0.5281 0.5481 0.5160 0.5424 9,225,425 +0.00(+0.00%)
Jul 03, 2002 0.5281 0.5481 0.5160 0.5424 9,225,425 +0.01(+2.69%)
Jul 02, 2002 0.5363 0.5363 0.5172 0.5281 21,411,946 -0.01(-2.26%)
Jul 01, 2002 0.5464 0.5501 0.5379 0.5403 13,036,533 -0.00(-0.75%)
Jun 28, 2002 0.5476 0.5627 0.5416 0.5444 11,805,820 -0.00(-0.74%)
Jun 27, 2002 0.4977 0.5537 0.4977 0.5485 25,388,790 +0.07(+13.54%)
Jun 26, 2002 0.4997 0.5078 0.4753 0.4831 27,523,668 -0.05(-8.54%)
Jun 25, 2002 0.5351 0.5525 0.5281 0.5281 67,461,944 -0.04(-7.14%)
Jun 21, 2002 0.5810 0.5867 0.5627 0.5688 10,625,156 -0.01(-2.10%)
Jun 20, 2002 0.6017 0.6053 0.5789 0.5810 6,990,450 -0.02(-3.44%)
Jun 19, 2002 0.6094 0.6175 0.5976 0.6017 16,582,628 -0.01(-1.27%)
Jun 18, 2002 0.6049 0.6200 0.5899 0.6094 15,166,487 +0.00(+0.81%)
Jun 17, 2002 0.6045 0.6163 0.6033 0.6045 10,013,082 +0.00(+0.07%)
Jun 14, 2002 0.5749 0.6045 0.5749 0.6041 9,190,965 -0.00(-0.20%)
Jun 12, 2002 0.6175 0.6175 0.5932 0.6053 6,495,703 -0.01(-1.52%)
Jun 11, 2002 0.6159 0.6317 0.6114 0.6147 21,069,808 -0.00(-0.46%)
Jun 10, 2002 0.6257 0.6338 0.6175 0.6175 12,625,475 -0.01(-2.25%)
Jun 07, 2002 0.6212 0.6358 0.6196 0.6317 12,047,861 -0.01(-1.52%)
Jun 06, 2002 0.6500 0.6582 0.6399 0.6415 19,315,632 -0.04(-6.07%)
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.