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 )

18.03 +0.46 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2003 0.7004 0.7066 0.6962 0.6971 8,949,742 -0.00(-0.71%)
Apr 29, 2003 0.7066 0.7178 0.7008 0.7020 11,423,752 +0.00(+0.42%)
Apr 28, 2003 0.6838 0.7000 0.6838 0.6991 7,442,881 +0.01(+1.33%)
Apr 25, 2003 0.6867 0.6941 0.6842 0.6900 6,841,420 +0.00(+0.61%)
Apr 24, 2003 0.6709 0.6983 0.6709 0.6858 25,339,958 +0.02(+3.77%)
Apr 23, 2003 0.6484 0.6650 0.6484 0.6609 12,325,142 +0.01(+1.15%)
Apr 22, 2003 0.6401 0.6567 0.6326 0.6534 11,711,651 +0.01(+1.68%)
Apr 21, 2003 0.6264 0.6430 0.6264 0.6426 5,361,023 +0.02(+3.00%)
Apr 17, 2003 0.6272 0.6322 0.6231 0.6239 3,794,818 -0.00(-0.53%)
Apr 16, 2003 0.6339 0.6401 0.6243 0.6272 12,705,265 -0.00(-0.46%)
Apr 15, 2003 0.6172 0.6360 0.6172 0.6301 8,149,397 +0.01(+1.40%)
Apr 14, 2003 0.6247 0.6251 0.6177 0.6214 4,908,725 +0.01(+1.01%)
Apr 11, 2003 0.6093 0.6210 0.6073 0.6152 7,121,300 +0.01(+1.23%)
Apr 10, 2003 0.6098 0.6127 0.6010 0.6077 9,868,774 -0.01(-0.88%)
Apr 09, 2003 0.6172 0.6235 0.6093 0.6131 9,006,680 -0.00(-0.67%)
Apr 08, 2003 0.6110 0.6235 0.6023 0.6172 8,612,121 +0.01(+1.02%)
Apr 07, 2003 0.6069 0.6235 0.6069 0.6110 18,841,772 +0.01(+1.80%)
Apr 04, 2003 0.5923 0.6056 0.5911 0.6002 18,553,072 +0.02(+2.63%)
Apr 03, 2003 0.5819 0.5981 0.5790 0.5848 16,935,542 +0.01(+1.96%)
Apr 02, 2003 0.5757 0.5861 0.5732 0.5736 6,532,670 +0.01(+1.40%)
Apr 01, 2003 0.5570 0.5661 0.5566 0.5657 5,829,361 +0.01(+1.80%)
Mar 31, 2003 0.5553 0.5632 0.5474 0.5557 3,945,585 -0.00(-0.67%)
Mar 28, 2003 0.5690 0.5732 0.5595 0.5595 5,131,666 -0.01(-2.11%)
Mar 27, 2003 0.5711 0.5736 0.5632 0.5715 3,069,857 -0.00(-0.07%)
Mar 26, 2003 0.5653 0.5748 0.5591 0.5719 6,013,809 +0.00(+0.73%)
Mar 25, 2003 0.5570 0.5694 0.5549 0.5678 7,359,478 +0.01(+1.19%)
Mar 24, 2003 0.5707 0.5757 0.5607 0.5611 21,285,308 -0.02(-3.85%)
Mar 21, 2003 0.5794 0.5911 0.5778 0.5836 8,823,034 +0.01(+1.45%)
Mar 20, 2003 0.5778 0.5782 0.5715 0.5753 13,060,528 -0.01(-1.14%)
Mar 19, 2003 0.5786 0.5852 0.5748 0.5819 12,477,512 +0.00(+0.43%)
Mar 18, 2003 0.5852 0.5898 0.5769 0.5794 9,808,628 -0.01(-0.92%)
Mar 17, 2003 0.5715 0.5869 0.5615 0.5848 12,786,262 +0.01(+1.15%)
Mar 14, 2003 0.5761 0.5798 0.5694 0.5782 6,725,137 +0.01(+1.09%)
Mar 13, 2003 0.5690 0.5778 0.5653 0.5719 17,035,786 +0.00(+0.58%)
Mar 12, 2003 0.5674 0.5715 0.5653 0.5686 9,778,956 -0.00(-0.51%)
Mar 11, 2003 0.5707 0.5782 0.5674 0.5715 6,409,170 +0.00(+0.07%)
Mar 10, 2003 0.5736 0.5748 0.5665 0.5711 7,818,193 -0.01(-1.29%)
Mar 07, 2003 0.5570 0.5815 0.5570 0.5786 7,488,592 +0.01(+2.20%)
Mar 06, 2003 0.5545 0.5711 0.5545 0.5661 7,659,407 +0.01(+2.33%)
Mar 05, 2003 0.5628 0.5665 0.5532 0.5532 5,097,984 -0.01(-2.13%)
Mar 04, 2003 0.5719 0.5719 0.5615 0.5653 6,799,718 -0.01(-1.09%)
Mar 03, 2003 0.5740 0.5827 0.5678 0.5715 8,977,008 -0.00(-0.36%)
Feb 28, 2003 0.5574 0.5753 0.5574 0.5736 7,693,891 +0.02(+2.75%)
Feb 27, 2003 0.5520 0.5611 0.5478 0.5582 3,993,702 +0.01(+1.13%)
Feb 26, 2003 0.5537 0.5591 0.5487 0.5520 2,253,474 -0.00(-0.60%)
Feb 25, 2003 0.5611 0.5611 0.5458 0.5553 4,284,007 -0.01(-1.26%)
Feb 24, 2003 0.5670 0.5670 0.5599 0.5624 4,778,809 -0.01(-1.10%)
Feb 21, 2003 0.5611 0.5690 0.5528 0.5686 5,721,900 +0.01(+1.48%)
Feb 20, 2003 0.5611 0.5615 0.5541 0.5603 6,666,595 -0.00(-0.22%)
Feb 19, 2003 0.5545 0.5615 0.5478 0.5615 5,815,728 +0.01(+1.58%)
Feb 18, 2003 0.5387 0.5603 0.5362 0.5528 8,115,715 +0.02(+3.42%)
Feb 14, 2003 0.5325 0.5362 0.5237 0.5345 8,186,287 +0.00(+0.16%)
Feb 13, 2003 0.5237 0.5345 0.5200 0.5337 7,503,027 +0.01(+2.72%)
Feb 12, 2003 0.5412 0.5466 0.5196 0.5196 20,070,358 -0.03(-5.94%)
Feb 11, 2003 0.5653 0.5732 0.5520 0.5524 7,616,904 -0.02(-3.35%)
Feb 10, 2003 0.5690 0.5728 0.5624 0.5715 4,288,819 +0.00(+0.15%)
Feb 07, 2003 0.5844 0.5857 0.5591 0.5707 5,375,458 -0.01(-1.86%)
Feb 06, 2003 0.5757 0.5832 0.5736 0.5815 5,089,965 -0.00(-0.14%)
Feb 05, 2003 0.5869 0.5902 0.5794 0.5823 3,267,137 -0.00(-0.78%)
Feb 04, 2003 0.5869 0.5869 0.5782 0.5869 4,332,926 -0.01(-1.26%)
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.