Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.9843 0.9947 0.9793 0.9893 13,435,840 +0.01(+1.32%)
Oct 30, 2003 0.9651 0.9880 0.9489 0.9764 13,841,626 +0.01(+1.47%)
Oct 29, 2003 0.9664 0.9755 0.9614 0.9622 5,425,981 -0.01(-0.81%)
Oct 28, 2003 0.9643 0.9726 0.9639 0.9701 18,842,574 +0.01(+0.60%)
Oct 27, 2003 0.9539 0.9706 0.9494 0.9643 9,639,417 +0.01(+1.35%)
Oct 24, 2003 0.9477 0.9548 0.9435 0.9514 5,727,514 +0.00(+0.31%)
Oct 23, 2003 0.9435 0.9610 0.9415 0.9485 8,200,722 -0.00(-0.35%)
Oct 22, 2003 0.9622 0.9685 0.9394 0.9518 21,431,264 -0.03(-2.59%)
Oct 21, 2003 0.9622 0.9826 0.9602 0.9772 19,688,630 +0.02(+2.17%)
Oct 20, 2003 0.9527 0.9556 0.9456 0.9564 7,667,426 +0.00(+0.44%)
Oct 17, 2003 0.9415 0.9577 0.9282 0.9523 6,646,546 +0.01(+0.70%)
Oct 16, 2003 0.9539 0.9539 0.9415 0.9456 9,863,963 -0.01(-0.96%)
Oct 15, 2003 0.9622 0.9676 0.9514 0.9548 8,827,846 -0.01(-0.78%)
Oct 14, 2003 0.9689 0.9735 0.9597 0.9622 11,307,469 -0.01(-1.28%)
Oct 13, 2003 0.9730 0.9809 0.9676 0.9747 4,294,432 +0.00(+0.21%)
Oct 10, 2003 0.9614 0.9730 0.9564 0.9726 8,230,394 +0.01(+1.04%)
Oct 09, 2003 0.9606 0.9785 0.9606 0.9627 20,016,626 +0.00(+0.52%)
Oct 08, 2003 0.9473 0.9672 0.9473 0.9577 9,477,424 +0.01(+1.10%)
Oct 07, 2003 0.9186 0.9477 0.9153 0.9473 13,072,557 +0.02(+2.66%)
Oct 06, 2003 0.9273 0.9290 0.9194 0.9228 9,621,774 -0.00(-0.40%)
Oct 03, 2003 0.9365 0.9415 0.9169 0.9265 17,010,122 -0.00(-0.04%)
Oct 02, 2003 0.9498 0.9560 0.9252 0.9269 14,046,924 -0.03(-3.04%)
Oct 01, 2003 0.9714 0.9747 0.9560 0.9560 36,645,824 -0.00(-0.48%)
Sep 30, 2003 0.9706 0.9747 0.9585 0.9606 5,474,900 -0.01(-1.11%)
Sep 29, 2003 0.9635 0.9726 0.9597 0.9714 6,790,095 +0.01(+1.17%)
Sep 26, 2003 0.9714 0.9718 0.9589 0.9602 7,024,264 -0.02(-1.58%)
Sep 25, 2003 0.9789 0.9797 0.9718 0.9755 6,431,624 -0.00(-0.17%)
Sep 24, 2003 0.9814 0.9913 0.9768 0.9772 11,260,154 -0.00(-0.42%)
Sep 23, 2003 0.9760 0.9818 0.9747 0.9814 8,936,910 +0.00(+0.38%)
Sep 22, 2003 0.9685 0.9809 0.9560 0.9776 5,288,848 -0.00(-0.51%)
Sep 19, 2003 0.9814 0.9851 0.9814 0.9826 13,423,811 +0.00(+0.25%)
Sep 18, 2003 0.9639 0.9913 0.9639 0.9801 17,802,448 +0.02(+1.73%)
Sep 17, 2003 0.9606 0.9643 0.9502 0.9635 5,173,367 +0.00(+0.04%)
Sep 16, 2003 0.9564 0.9651 0.9564 0.9631 6,354,637 +0.01(+0.74%)
Sep 15, 2003 0.9589 0.9643 0.9560 0.9560 7,239,988 -0.00(-0.04%)
Sep 12, 2003 0.9556 0.9610 0.9415 0.9564 7,903,199 +0.00(+0.04%)
Sep 11, 2003 0.9606 0.9697 0.9477 0.9560 14,079,804 -0.01(-0.69%)
Sep 10, 2003 0.9456 0.9643 0.9356 0.9627 19,235,528 +0.01(+0.61%)
Sep 09, 2003 0.9668 0.9685 0.9539 0.9568 13,495,986 -0.01(-1.03%)
Sep 08, 2003 0.9855 0.9955 0.9647 0.9668 8,428,475 -0.02(-1.65%)
Sep 05, 2003 0.9847 0.9909 0.9797 0.9830 7,017,848 -0.00(-0.13%)
Sep 04, 2003 0.9809 0.9988 0.9760 0.9843 6,519,838 +0.01(+0.89%)
Sep 03, 2003 0.9772 1.005 0.9685 0.9755 13,092,606 +0.00(+0.04%)
Sep 02, 2003 0.9664 0.9772 0.9560 0.9751 11,908,930 +0.02(+2.00%)
Aug 29, 2003 0.9560 0.9643 0.9502 0.9560 5,885,497 +0.01(+0.97%)
Aug 28, 2003 0.9394 0.9498 0.9373 0.9469 12,200,840 +0.01(+0.98%)
Aug 27, 2003 0.9269 0.9423 0.9252 0.9377 6,664,991 +0.01(+0.94%)
Aug 26, 2003 0.9331 0.9361 0.9240 0.9290 17,564,268 -0.01(-0.62%)
Aug 25, 2003 0.9435 0.9469 0.9315 0.9348 8,234,404 -0.01(-1.27%)
Aug 22, 2003 0.9494 0.9589 0.9464 0.9469 6,531,066 +0.00(+0.04%)
Aug 21, 2003 0.9456 0.9514 0.9394 0.9464 5,880,686 +0.01(+0.66%)
Aug 20, 2003 0.9589 0.9589 0.9385 0.9402 8,193,504 -0.02(-1.99%)
Aug 19, 2003 0.9548 0.9614 0.9502 0.9593 6,901,566 +0.00(+0.48%)
Aug 18, 2003 0.9560 0.9647 0.9498 0.9548 8,924,079 +0.00(+0.44%)
Aug 15, 2003 0.9539 0.9556 0.9456 0.9506 5,803,699 -0.01(-0.69%)
Aug 14, 2003 0.9373 0.9768 0.9352 0.9573 9,806,222 +0.02(+2.13%)
Aug 13, 2003 0.9169 0.9460 0.9095 0.9373 4,647,289 +0.02(+2.27%)
Aug 12, 2003 0.9153 0.9215 0.9107 0.9165 3,260,721 -0.00(-0.09%)
Aug 11, 2003 0.9165 0.9248 0.9119 0.9173 3,879,023 -0.00(-0.14%)
Aug 08, 2003 0.9082 0.9248 0.9020 0.9186 5,839,786 +0.01(+1.52%)
Aug 07, 2003 0.8745 0.9049 0.8745 0.9049 7,216,731 +0.03(+3.18%)
Aug 06, 2003 0.8654 0.8783 0.8579 0.8770 9,344,300 +0.01(+1.54%)
Aug 05, 2003 0.8870 0.8937 0.8637 0.8637 14,846,467 -0.02(-2.67%)
Aug 04, 2003 0.9178 0.9182 0.8866 0.8874 14,020,460 -0.03(-3.13%)
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.