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

18.21 -0.30 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.40 15.41 15.16 15.29 1,196,142 -0.07(-0.48%)
Jun 29, 2005 15.32 15.43 15.23 15.36 923,718 +0.04(+0.28%)
Jun 28, 2005 15.50 15.71 15.28 15.32 2,121,290 -0.03(-0.20%)
Jun 27, 2005 14.96 15.41 14.96 15.35 1,990,537 +0.31(+2.06%)
Jun 24, 2005 14.94 15.14 14.94 15.04 1,079,816 +0.00(+0.02%)
Jun 23, 2005 15.16 15.21 14.97 15.04 1,877,591 -0.17(-1.13%)
Jun 22, 2005 15.54 15.54 15.19 15.21 2,270,759 -0.24(-1.53%)
Jun 21, 2005 15.48 15.66 15.42 15.44 1,784,530 -0.24(-1.54%)
Jun 20, 2005 15.50 15.77 15.34 15.69 1,896,307 +0.14(+0.87%)
Jun 17, 2005 15.38 15.61 15.30 15.55 1,825,991 +0.23(+1.47%)
Jun 16, 2005 15.37 15.50 15.22 15.32 1,509,377 -0.04(-0.27%)
Jun 15, 2005 15.14 15.45 15.12 15.36 2,251,133 +0.22(+1.46%)
Jun 14, 2005 14.67 15.14 14.67 15.14 1,570,334 +0.45(+3.05%)
Jun 13, 2005 14.43 14.70 14.37 14.70 1,069,808 +0.14(+0.97%)
Jun 10, 2005 14.62 14.73 14.50 14.55 1,398,510 -0.06(-0.39%)
Jun 09, 2005 14.36 14.79 14.36 14.61 1,257,489 +0.17(+1.15%)
Jun 08, 2005 14.35 14.50 14.32 14.44 1,763,604 +0.08(+0.54%)
Jun 07, 2005 14.54 14.64 14.23 14.37 3,964,438 -0.17(-1.16%)
Jun 06, 2005 14.59 14.64 14.45 14.54 1,442,181 -0.07(-0.51%)
Jun 03, 2005 14.95 14.95 14.56 14.61 1,402,799 -0.34(-2.26%)
Jun 02, 2005 14.72 15.00 14.72 14.95 1,925,681 +0.18(+1.20%)
Jun 01, 2005 14.47 14.90 14.46 14.77 1,319,226 +0.24(+1.62%)
May 31, 2005 14.81 14.81 14.52 14.54 1,383,303 -0.26(-1.77%)
May 27, 2005 14.58 14.81 14.58 14.80 877,578 +0.20(+1.39%)
May 26, 2005 14.62 14.75 14.53 14.60 1,471,685 -0.02(-0.14%)
May 25, 2005 14.46 14.64 14.46 14.62 1,328,584 +0.05(+0.34%)
May 24, 2005 14.58 14.61 14.47 14.57 1,738,000 -0.04(-0.30%)
May 23, 2005 14.23 14.68 14.19 14.61 1,878,370 +0.14(+0.99%)
May 20, 2005 14.32 14.48 14.18 14.47 1,605,817 +0.10(+0.68%)
May 19, 2005 14.27 14.41 14.20 14.37 1,642,209 +0.05(+0.34%)
May 18, 2005 13.73 14.50 13.73 14.32 5,060,632 +0.63(+4.57%)
May 17, 2005 13.36 13.71 13.34 13.70 1,518,345 +0.13(+0.98%)
May 16, 2005 13.30 13.59 13.28 13.56 900,973 +0.21(+1.59%)
May 13, 2005 13.59 13.72 13.32 13.35 3,188,239 -0.23(-1.68%)
May 12, 2005 13.49 13.77 13.47 13.58 3,587,517 +0.17(+1.26%)
May 11, 2005 13.16 13.41 13.11 13.41 2,304,682 +0.28(+2.15%)
May 10, 2005 13.21 13.32 13.10 13.13 2,089,187 -0.11(-0.80%)
May 09, 2005 13.46 13.54 13.18 13.23 2,278,168 -0.25(-1.86%)
May 06, 2005 13.55 13.61 13.35 13.48 1,831,840 +0.16(+1.19%)
May 05, 2005 13.46 13.64 13.18 13.32 2,362,130 -0.08(-0.57%)
May 04, 2005 12.98 13.46 12.84 13.40 2,850,699 +0.59(+4.60%)
May 03, 2005 12.86 12.96 12.70 12.81 2,731,774 -0.11(-0.81%)
May 02, 2005 12.86 13.07 12.81 12.92 1,372,645 +0.18(+1.43%)
Apr 29, 2005 13.00 13.08 12.58 12.73 3,502,514 -0.13(-0.98%)
Apr 28, 2005 13.28 13.32 12.84 12.86 2,793,251 -0.43(-3.21%)
Apr 27, 2005 13.46 13.47 13.15 13.28 3,697,994 -0.30(-2.23%)
Apr 26, 2005 13.45 13.74 13.28 13.59 4,660,184 +0.19(+1.44%)
Apr 25, 2005 12.89 13.40 12.81 13.40 3,095,958 +0.71(+5.56%)
Apr 22, 2005 12.60 12.81 12.49 12.69 2,195,375 +0.06(+0.51%)
Apr 21, 2005 12.69 12.71 12.41 12.63 1,959,344 +0.20(+1.63%)
Apr 20, 2005 12.79 12.88 12.35 12.42 2,239,436 -0.40(-3.14%)
Apr 19, 2005 12.82 12.88 12.57 12.83 2,966,375 +0.39(+3.11%)
Apr 18, 2005 12.82 12.89 12.35 12.44 3,542,286 -0.43(-3.37%)
Apr 15, 2005 13.04 13.05 12.82 12.87 2,678,485 -0.19(-1.47%)
Apr 14, 2005 13.37 13.45 13.04 13.06 1,855,885 -0.36(-2.69%)
Apr 13, 2005 13.50 13.70 13.27 13.43 2,191,736 -0.06(-0.42%)
Apr 12, 2005 13.12 13.57 12.98 13.48 2,221,110 +0.34(+2.58%)
Apr 11, 2005 13.27 13.29 13.08 13.14 1,050,962 -0.11(-0.85%)
Apr 08, 2005 13.32 13.42 13.17 13.26 1,953,365 -0.03(-0.23%)
Apr 07, 2005 12.76 13.30 12.75 13.29 2,987,561 +0.50(+3.93%)
Apr 06, 2005 13.05 13.16 12.73 12.78 3,013,036 -0.31(-2.33%)
Apr 05, 2005 13.14 13.47 12.96 13.09 1,955,704 -0.15(-1.16%)
Apr 04, 2005 13.37 13.43 13.16 13.24 2,189,916 -0.12(-0.92%)
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.