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

18.21 -0.30 (-1.62%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.59 41.32 39.59 40.59 7,093,520 +0.09(+0.23%)
Jun 27, 2008 40.39 41.28 40.19 40.49 7,602,177 -0.08(-0.21%)
Jun 26, 2008 40.63 40.93 40.12 40.58 6,756,434 -0.80(-1.93%)
Jun 25, 2008 39.95 41.93 39.95 41.38 8,589,030 +1.18(+2.93%)
Jun 24, 2008 40.11 40.66 39.98 40.20 6,137,608 -0.40(-0.99%)
Jun 23, 2008 40.35 40.81 40.26 40.60 6,025,258 +0.02(+0.06%)
Jun 20, 2008 40.88 41.42 40.36 40.58 8,916,548 -0.34(-0.83%)
Jun 19, 2008 41.05 41.72 40.90 40.92 9,983,152 -0.69(-1.66%)
Jun 18, 2008 41.98 42.17 41.04 41.61 13,068,137 -0.71(-1.67%)
Jun 17, 2008 42.64 43.05 42.24 42.32 16,072,592 -0.95(-2.19%)
Jun 16, 2008 43.36 44.10 43.24 43.26 7,275,117 -0.28(-0.64%)
Jun 13, 2008 44.11 44.19 43.16 43.54 8,742,531 -0.18(-0.40%)
Jun 12, 2008 42.70 44.19 42.70 43.72 12,026,422 +1.37(+3.23%)
Jun 11, 2008 43.09 43.89 42.19 42.35 10,348,829 -0.19(-0.45%)
Jun 10, 2008 42.28 42.69 42.05 42.54 10,574,651 -0.36(-0.84%)
Jun 09, 2008 42.55 43.16 42.18 42.90 7,579,550 +0.48(+1.12%)
Jun 06, 2008 43.72 43.78 42.03 42.42 13,826,238 -1.71(-3.87%)
Jun 05, 2008 44.04 44.24 43.66 44.13 6,586,327 +0.29(+0.67%)
Jun 04, 2008 43.59 44.27 43.59 43.84 8,200,793 -0.25(-0.56%)
Jun 03, 2008 44.80 45.30 43.82 44.09 8,956,628 -0.90(-2.00%)
Jun 02, 2008 45.95 45.95 44.86 44.99 6,648,779 -1.00(-2.17%)
May 30, 2008 45.13 46.09 45.13 45.99 10,663,655 +0.86(+1.91%)
May 29, 2008 44.98 45.39 44.64 45.12 7,025,668 +0.15(+0.33%)
May 28, 2008 44.12 45.00 44.05 44.98 6,022,457 +0.66(+1.49%)
May 27, 2008 43.42 44.57 43.42 44.32 6,856,280 +0.51(+1.16%)
May 26, 2008 43.49 44.14 43.17 43.81 0 +0.00(+0.00%)
May 23, 2008 43.49 44.14 43.17 43.81 5,501,615 +0.05(+0.12%)
May 22, 2008 43.56 44.32 43.09 43.76 8,902,376 +0.78(+1.81%)
May 21, 2008 43.59 43.85 42.92 42.98 7,658,986 -0.72(-1.64%)
May 20, 2008 43.78 43.86 43.18 43.69 7,843,317 -0.16(-0.37%)
May 19, 2008 43.86 44.55 43.70 43.86 9,236,573 -0.02(-0.04%)
May 16, 2008 44.67 45.19 43.67 43.87 11,465,236 -0.95(-2.11%)
May 15, 2008 45.01 45.33 44.41 44.82 8,274,693 -0.19(-0.43%)
May 14, 2008 43.79 45.47 43.79 45.01 12,986,052 +1.23(+2.81%)
May 13, 2008 43.92 44.06 43.62 43.78 7,577,589 +0.03(+0.07%)
May 12, 2008 43.86 44.32 43.02 43.75 9,763,558 -0.19(-0.44%)
May 09, 2008 43.48 44.34 43.48 43.94 6,505,414 +0.11(+0.25%)
May 08, 2008 44.52 44.59 43.17 43.83 13,822,287 -0.74(-1.66%)
May 07, 2008 45.52 46.16 44.31 44.57 14,232,706 -0.72(-1.60%)
May 06, 2008 45.10 45.61 44.88 45.29 7,886,210 +0.20(+0.44%)
May 05, 2008 44.05 45.10 44.05 45.09 8,263,526 +0.58(+1.31%)
May 02, 2008 43.56 44.63 43.29 44.51 13,137,663 +1.13(+2.61%)
May 01, 2008 44.87 45.01 42.82 43.38 18,513,206 -1.22(-2.73%)
Apr 30, 2008 43.74 45.32 43.74 44.59 13,031,001 +0.65(+1.47%)
Apr 29, 2008 44.40 44.62 43.64 43.95 16,993,568 -0.22(-0.49%)
Apr 28, 2008 43.86 45.32 43.86 44.16 17,953,714 +0.86(+1.99%)
Apr 25, 2008 44.62 45.20 42.31 43.30 74,253,488 -6.82(-13.60%)
Apr 24, 2008 50.35 50.76 49.28 50.12 6,374,767 -0.15(-0.31%)
Apr 23, 2008 49.86 50.77 48.78 50.27 7,131,136 -0.22(-0.44%)
Apr 22, 2008 51.44 51.53 49.93 50.50 6,146,719 -0.72(-1.40%)
Apr 21, 2008 49.63 51.22 49.63 51.21 5,287,655 +0.88(+1.74%)
Apr 18, 2008 51.33 51.85 49.49 50.33 10,593,249 -0.34(-0.67%)
Apr 17, 2008 50.45 50.88 49.97 50.67 4,608,823 +0.02(+0.03%)
Apr 16, 2008 49.78 50.70 49.77 50.66 4,965,312 +1.37(+2.78%)
Apr 15, 2008 48.59 49.50 48.39 49.29 4,633,697 +1.22(+2.53%)
Apr 14, 2008 48.38 48.92 47.73 48.07 5,731,788 -0.13(-0.27%)
Apr 11, 2008 48.43 48.89 48.06 48.20 4,433,127 -0.85(-1.74%)
Apr 10, 2008 48.08 49.33 47.82 49.06 6,450,259 +0.68(+1.40%)
Apr 09, 2008 49.99 49.99 48.19 48.38 7,659,975 -1.27(-2.56%)
Apr 08, 2008 49.70 49.81 49.07 49.65 6,655,809 -0.28(-0.55%)
Apr 07, 2008 50.30 50.93 49.68 49.93 6,123,026 -0.32(-0.64%)
Apr 04, 2008 51.53 51.53 50.16 50.25 6,118,563 -1.11(-2.16%)
Apr 03, 2008 49.93 51.36 49.60 51.36 8,182,967 +1.15(+2.30%)
Apr 02, 2008 51.16 51.34 49.61 50.20 9,864,470 -0.66(-1.30%)
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.