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 )

17.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2005 2.400 2.400 2.354 2.356 8,535,134 -0.04(-1.77%)
May 27, 2005 2.363 2.401 2.363 2.398 5,414,754 +0.03(+1.39%)
May 26, 2005 2.369 2.390 2.356 2.365 9,080,459 -0.00(-0.14%)
May 25, 2005 2.344 2.373 2.343 2.369 8,197,514 +0.01(+0.34%)
May 24, 2005 2.363 2.368 2.345 2.361 10,723,651 -0.01(-0.30%)
May 23, 2005 2.307 2.379 2.299 2.368 11,589,755 +0.02(+0.99%)
May 20, 2005 2.321 2.346 2.298 2.345 9,908,070 +0.02(+0.68%)
May 19, 2005 2.312 2.336 2.301 2.329 10,132,615 +0.01(+0.34%)
May 18, 2005 2.226 2.351 2.226 2.321 31,224,654 +0.10(+4.57%)
May 17, 2005 2.166 2.223 2.162 2.220 9,368,359 +0.02(+0.98%)
May 16, 2005 2.155 2.203 2.153 2.198 5,559,105 +0.03(+1.59%)
May 13, 2005 2.203 2.223 2.159 2.163 19,671,788 -0.04(-1.68%)
May 12, 2005 2.186 2.232 2.183 2.200 22,135,374 +0.03(+1.26%)
May 11, 2005 2.134 2.173 2.125 2.173 14,220,145 +0.05(+2.15%)
May 10, 2005 2.141 2.159 2.123 2.127 12,890,515 -0.02(-0.80%)
May 09, 2005 2.182 2.195 2.136 2.144 14,056,548 -0.04(-1.86%)
May 06, 2005 2.197 2.205 2.163 2.185 11,302,658 +0.03(+1.19%)
May 05, 2005 2.182 2.210 2.136 2.159 14,574,606 -0.01(-0.57%)
May 04, 2005 2.103 2.182 2.081 2.172 17,589,130 +0.10(+4.61%)
May 03, 2005 2.085 2.101 2.059 2.076 16,855,346 -0.02(-0.81%)
May 02, 2005 2.085 2.119 2.076 2.093 8,469,375 +0.03(+1.43%)
Apr 29, 2005 2.107 2.120 2.039 2.064 21,610,900 -0.02(-0.98%)
Apr 28, 2005 2.153 2.159 2.080 2.084 17,234,668 -0.07(-3.20%)
Apr 27, 2005 2.182 2.183 2.131 2.153 22,817,030 -0.05(-2.23%)
Apr 26, 2005 2.180 2.227 2.152 2.202 28,753,852 +0.03(+1.44%)
Apr 25, 2005 2.089 2.171 2.076 2.171 19,102,406 +0.11(+5.56%)
Apr 22, 2005 2.042 2.076 2.025 2.057 13,545,707 +0.01(+0.51%)
Apr 21, 2005 2.057 2.060 2.011 2.046 12,089,369 +0.03(+1.63%)
Apr 20, 2005 2.073 2.087 2.001 2.013 13,817,567 -0.07(-3.14%)
Apr 19, 2005 2.078 2.088 2.038 2.079 18,302,864 +0.06(+3.11%)
Apr 18, 2005 2.078 2.089 2.001 2.016 21,856,296 -0.07(-3.37%)
Apr 15, 2005 2.114 2.114 2.078 2.086 16,526,548 -0.03(-1.47%)
Apr 14, 2005 2.168 2.179 2.113 2.117 11,451,018 -0.06(-2.69%)
Apr 13, 2005 2.188 2.220 2.151 2.176 13,523,252 -0.01(-0.42%)
Apr 12, 2005 2.127 2.200 2.104 2.185 13,704,492 +0.05(+2.58%)
Apr 11, 2005 2.151 2.154 2.121 2.130 6,484,553 -0.02(-0.85%)
Apr 08, 2005 2.159 2.174 2.135 2.149 12,052,479 -0.00(-0.23%)
Apr 07, 2005 2.068 2.155 2.066 2.154 18,433,580 +0.08(+3.93%)
Apr 06, 2005 2.115 2.133 2.063 2.072 18,590,762 -0.05(-2.33%)
Apr 05, 2005 2.130 2.183 2.101 2.122 12,066,914 -0.02(-1.16%)
Apr 04, 2005 2.167 2.176 2.132 2.146 13,512,025 -0.02(-0.92%)
Apr 01, 2005 2.193 2.198 2.139 2.166 17,664,512 +0.02(+1.01%)
Mar 31, 2005 2.141 2.174 2.122 2.145 12,357,219 -0.01(-0.29%)
Mar 30, 2005 2.101 2.160 2.099 2.151 12,612,239 +0.05(+2.27%)
Mar 29, 2005 2.116 2.147 2.098 2.103 10,861,586 -0.03(-1.46%)
Mar 28, 2005 2.161 2.170 2.130 2.134 7,234,374 -0.03(-1.42%)
Mar 24, 2005 2.136 2.182 2.136 2.165 10,013,125 +0.06(+3.05%)
Mar 23, 2005 2.186 2.195 2.090 2.101 23,493,072 -0.10(-4.71%)
Mar 22, 2005 2.213 2.276 2.203 2.205 10,353,151 -0.01(-0.38%)
Mar 21, 2005 2.242 2.243 2.190 2.213 6,328,975 -0.03(-1.21%)
Mar 18, 2005 2.232 2.261 2.224 2.240 10,360,369 -0.01(-0.61%)
Mar 17, 2005 2.197 2.275 2.195 2.254 12,536,856 +0.05(+2.26%)
Mar 16, 2005 2.242 2.244 2.179 2.204 17,731,876 -0.04(-1.76%)
Mar 15, 2005 2.274 2.302 2.229 2.244 15,967,590 -0.03(-1.32%)
Mar 14, 2005 2.343 2.343 2.251 2.274 13,750,203 -0.08(-3.20%)
Mar 11, 2005 2.296 2.357 2.286 2.349 8,765,294 +0.03(+1.47%)
Mar 10, 2005 2.368 2.380 2.311 2.315 9,367,557 -0.03(-1.35%)
Mar 09, 2005 2.340 2.395 2.338 2.346 11,328,320 -0.02(-0.76%)
Mar 08, 2005 2.402 2.415 2.361 2.364 11,562,489 -0.07(-2.77%)
Mar 07, 2005 2.416 2.438 2.405 2.432 7,423,634 +0.03(+1.07%)
Mar 04, 2005 2.432 2.432 2.398 2.406 9,814,242 +0.00(+0.10%)
Mar 03, 2005 2.407 2.423 2.385 2.403 6,943,267 +0.00(+0.10%)
Mar 02, 2005 2.419 2.432 2.398 2.401 9,809,430 -0.03(-1.18%)
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.