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

16.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 38.75 38.75 37.31 37.31 3,485,700 -1.41(-3.64%)
Aug 30, 2006 38.49 38.90 38.09 38.72 4,985,600 +0.34(+0.89%)
Aug 29, 2006 37.97 38.40 37.60 38.38 5,422,600 +0.60(+1.59%)
Aug 28, 2006 36.83 37.99 36.79 37.78 4,115,700 +0.75(+2.03%)
Aug 25, 2006 36.42 37.23 36.30 37.03 2,612,900 +0.37(+1.01%)
Aug 24, 2006 36.82 36.98 36.03 36.66 9,023,100 -0.06(-0.16%)
Aug 23, 2006 37.54 37.80 36.68 36.72 3,351,000 -0.88(-2.34%)
Aug 22, 2006 37.40 37.80 37.20 37.60 3,577,000 +0.09(+0.24%)
Aug 21, 2006 38.01 38.19 37.37 37.51 3,208,200 -0.50(-1.32%)
Aug 18, 2006 38.06 38.35 37.58 38.01 2,233,500 -0.05(-0.13%)
Aug 17, 2006 38.00 38.38 37.63 38.06 3,938,100 +0.16(+0.42%)
Aug 16, 2006 37.55 38.03 37.45 37.90 4,129,600 +0.55(+1.47%)
Aug 15, 2006 37.07 37.44 36.88 37.35 4,083,800 +0.64(+1.74%)
Aug 14, 2006 36.86 37.05 36.56 36.71 2,654,100 +0.24(+0.66%)
Aug 11, 2006 36.03 36.63 35.88 36.47 2,153,600 +0.44(+1.22%)
Aug 10, 2006 35.45 36.20 35.30 36.03 3,487,900 +0.19(+0.53%)
Aug 09, 2006 36.08 37.25 35.69 35.84 3,930,800 +0.34(+0.96%)
Aug 08, 2006 36.07 36.24 35.48 35.50 3,566,000 -0.59(-1.63%)
Aug 07, 2006 35.76 36.09 35.19 36.09 2,173,300 +0.34(+0.95%)
Aug 04, 2006 36.44 36.50 35.35 35.75 3,969,800 +0.23(+0.65%)
Aug 03, 2006 35.58 35.68 34.98 35.52 11,604,700 -0.06(-0.17%)
Aug 02, 2006 35.35 35.81 35.11 35.58 3,363,000 +0.71(+2.04%)
Aug 01, 2006 35.78 35.78 34.70 34.87 2,848,200 -0.91(-2.54%)
Jul 31, 2006 36.08 36.09 35.17 35.78 3,375,400 -0.42(-1.16%)
Jul 28, 2006 35.50 36.48 35.27 36.20 4,696,400 +0.71(+2.00%)
Jul 27, 2006 36.00 36.24 35.28 35.49 9,845,800 +1.33(+3.89%)
Jul 26, 2006 35.37 35.37 34.01 34.16 6,840,600 -1.15(-3.26%)
Jul 25, 2006 35.39 35.45 34.52 35.31 6,027,000 +0.26(+0.74%)
Jul 24, 2006 34.03 35.15 34.03 35.05 4,588,800 +1.50(+4.47%)
Jul 21, 2006 34.03 34.09 33.20 33.55 3,706,500 -0.72(-2.10%)
Jul 20, 2006 35.28 35.66 34.27 34.27 3,711,200 -1.01(-2.86%)
Jul 19, 2006 33.00 35.29 33.00 35.28 6,005,300 +2.28(+6.91%)
Jul 18, 2006 31.67 33.14 31.67 33.00 4,048,000 +1.35(+4.27%)
Jul 17, 2006 31.10 31.84 31.04 31.65 2,423,200 +0.36(+1.15%)
Jul 14, 2006 32.00 32.33 31.18 31.29 4,466,000 -0.71(-2.22%)
Jul 13, 2006 33.00 33.01 32.00 32.00 5,396,300 -1.22(-3.67%)
Jul 12, 2006 34.20 34.33 33.02 33.22 3,315,400 -0.82(-2.41%)
Jul 11, 2006 33.93 34.07 33.03 34.04 3,757,200 +0.07(+0.21%)
Jul 10, 2006 35.02 35.14 33.88 33.97 3,836,400 -0.83(-2.39%)
Jul 07, 2006 35.60 35.60 34.70 34.80 3,062,500 -0.80(-2.25%)
Jul 06, 2006 35.35 35.85 35.13 35.60 4,016,700 +1.65(+4.86%)
Jul 05, 2006 34.89 35.00 33.80 33.95 5,885,500 -1.38(-3.91%)
Jul 03, 2006 34.26 35.78 34.26 35.33 4,364,900 +2.07(+6.22%)
Jun 30, 2006 33.85 34.09 33.03 33.26 4,966,300 -0.09(-0.27%)
Jun 29, 2006 31.77 33.74 31.61 33.35 7,023,500 +1.88(+5.97%)
Jun 28, 2006 31.77 32.00 30.81 31.47 5,542,800 +0.20(+0.64%)
Jun 27, 2006 31.79 32.44 31.13 31.27 4,210,300 -0.99(-3.07%)
Jun 26, 2006 32.61 32.94 32.15 32.26 2,236,200 -0.53(-1.62%)
Jun 23, 2006 31.75 33.18 31.60 32.79 3,933,800 +0.48(+1.49%)
Jun 22, 2006 31.90 32.32 31.64 32.31 5,170,400 +0.30(+0.94%)
Jun 21, 2006 30.19 32.18 30.05 32.01 6,603,600 +1.55(+5.09%)
Jun 20, 2006 29.59 30.46 29.18 30.46 7,054,400 +1.18(+4.03%)
Jun 19, 2006 30.50 30.75 29.16 29.28 4,903,200 -0.97(-3.21%)
Jun 16, 2006 29.75 30.74 29.46 30.25 6,266,700 -0.19(-0.62%)
Jun 15, 2006 28.47 30.65 28.47 30.44 12,597,700 +2.64(+9.50%)
Jun 14, 2006 27.71 29.04 26.88 27.80 8,769,500 -0.37(-1.31%)
Jun 13, 2006 28.70 29.48 27.73 28.17 11,422,400 -0.79(-2.73%)
Jun 12, 2006 30.65 30.65 28.67 28.96 8,748,000 -1.30(-4.30%)
Jun 09, 2006 32.41 32.45 30.26 30.26 5,949,600 -1.51(-4.75%)
Jun 08, 2006 31.00 31.85 30.00 31.77 8,478,500 +0.25(+0.79%)
Jun 07, 2006 32.63 32.79 31.51 31.52 5,568,700 -0.90(-2.78%)
Jun 06, 2006 32.40 32.65 31.62 32.42 6,876,700 -0.48(-1.46%)
Jun 05, 2006 34.72 34.80 32.70 32.90 4,790,100 -1.68(-4.86%)
Jun 02, 2006 34.80 34.97 34.03 34.58 6,747,100 +0.76(+2.25%)
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.