Skip to main content

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

18.66 -0.13 (-0.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.23 17.23 16.85 16.89 10,384,203 -0.61(-3.48%)
Aug 28, 2009 17.51 17.62 17.31 17.50 5,825,793 +0.01(+0.04%)
Aug 27, 2009 17.67 17.67 17.26 17.49 7,486,371 -0.06(-0.32%)
Aug 26, 2009 17.77 17.80 17.51 17.55 7,610,836 -0.28(-1.57%)
Aug 25, 2009 17.54 18.09 17.54 17.83 10,117,969 +0.28(+1.62%)
Aug 24, 2009 17.89 18.06 17.46 17.54 10,858,467 -0.13(-0.74%)
Aug 21, 2009 17.58 17.70 17.42 17.68 6,927,063 +0.32(+1.83%)
Aug 20, 2009 17.06 17.41 17.01 17.36 7,655,277 +0.35(+2.05%)
Aug 19, 2009 16.59 17.08 16.58 17.01 5,350,007 +0.09(+0.55%)
Aug 18, 2009 16.73 16.96 16.73 16.92 7,540,387 +0.36(+2.19%)
Aug 17, 2009 16.70 16.80 16.52 16.55 7,743,141 -0.56(-3.28%)
Aug 14, 2009 17.09 17.16 16.90 17.11 7,250,764 +0.03(+0.18%)
Aug 13, 2009 17.00 17.15 16.79 17.08 7,539,120 +0.19(+1.13%)
Aug 12, 2009 16.68 16.95 16.63 16.89 7,255,728 +0.22(+1.35%)
Aug 11, 2009 16.68 16.83 16.50 16.67 8,525,519 -0.23(-1.37%)
Aug 10, 2009 16.76 16.93 16.55 16.90 7,467,533 +0.19(+1.14%)
Aug 07, 2009 16.84 16.95 16.68 16.71 8,337,214 +0.18(+1.06%)
Aug 06, 2009 17.27 17.38 16.52 16.53 10,809,176 -0.51(-2.99%)
Aug 05, 2009 17.16 17.21 16.83 17.04 9,388,929 -0.01(-0.09%)
Aug 04, 2009 16.78 17.13 16.62 17.06 8,946,895 +0.22(+1.29%)
Aug 03, 2009 16.37 16.85 16.21 16.84 11,027,397 +0.75(+4.67%)
Jul 31, 2009 15.97 16.26 15.81 16.09 11,247,569 +0.20(+1.27%)
Jul 30, 2009 15.81 16.09 15.81 15.89 7,943,871 +0.20(+1.26%)
Jul 29, 2009 16.09 16.09 15.58 15.69 11,833,181 -0.46(-2.83%)
Jul 28, 2009 16.13 16.28 16.04 16.15 7,852,882 -0.07(-0.46%)
Jul 27, 2009 16.32 16.33 16.05 16.22 8,435,549 -0.06(-0.37%)
Jul 24, 2009 16.36 16.64 16.19 16.28 8,283,275 -0.25(-1.54%)
Jul 23, 2009 16.27 16.56 16.18 16.53 15,496,176 +0.23(+1.42%)
Jul 22, 2009 15.47 16.43 15.46 16.30 23,393,010 +0.86(+5.60%)
Jul 21, 2009 15.86 15.90 15.23 15.44 13,487,657 -0.29(-1.85%)
Jul 20, 2009 15.52 15.89 15.52 15.73 12,583,610 +0.38(+2.49%)
Jul 17, 2009 15.25 15.46 15.11 15.35 9,220,001 +0.07(+0.47%)
Jul 16, 2009 14.80 15.36 14.78 15.28 9,980,523 +0.30(+1.97%)
Jul 15, 2009 14.55 14.99 14.54 14.98 14,593,198 +0.58(+4.03%)
Jul 14, 2009 14.33 14.50 14.14 14.40 12,186,292 +0.06(+0.42%)
Jul 13, 2009 14.25 14.38 14.19 14.34 7,601,407 +0.03(+0.24%)
Jul 10, 2009 14.17 14.36 14.03 14.31 8,358,048 -0.01(-0.05%)
Jul 09, 2009 14.39 14.46 14.07 14.32 7,839,121 +0.15(+1.06%)
Jul 08, 2009 13.95 14.21 13.80 14.17 16,093,590 +0.26(+1.88%)
Jul 07, 2009 14.34 14.45 13.88 13.90 11,831,743 -0.52(-3.63%)
Jul 06, 2009 14.34 14.45 14.04 14.43 11,488,547 +0.01(+0.08%)
Jul 02, 2009 14.59 14.63 14.27 14.42 7,388,701 -0.39(-2.65%)
Jul 01, 2009 14.68 14.89 14.68 14.81 8,242,723 +0.33(+2.25%)
Jun 30, 2009 14.60 14.78 14.37 14.48 9,481,075 -0.13(-0.90%)
Jun 29, 2009 14.45 14.66 14.31 14.62 7,934,240 +0.13(+0.88%)
Jun 26, 2009 14.21 14.52 13.96 14.49 11,090,679 +0.29(+2.06%)
Jun 25, 2009 13.74 14.22 13.67 14.20 10,110,885 +0.55(+4.06%)
Jun 24, 2009 13.43 13.74 13.43 13.64 10,534,808 +0.42(+3.14%)
Jun 23, 2009 13.20 13.32 13.01 13.23 9,106,456 +0.03(+0.26%)
Jun 22, 2009 13.66 13.69 13.19 13.19 8,629,487 -0.64(-4.65%)
Jun 19, 2009 13.94 14.04 13.74 13.84 8,202,609 +0.02(+0.14%)
Jun 18, 2009 13.80 14.00 13.59 13.82 9,852,709 +0.22(+1.62%)
Jun 17, 2009 13.80 13.88 13.41 13.60 10,773,388 -0.19(-1.41%)
Jun 16, 2009 14.16 14.31 13.75 13.79 8,898,372 -0.27(-1.92%)
Jun 15, 2009 14.32 14.33 13.95 14.06 15,427,195 -0.33(-2.26%)
Jun 12, 2009 13.99 14.42 13.97 14.39 8,561,866 +0.30(+2.12%)
Jun 11, 2009 13.84 14.22 13.84 14.09 8,531,905 +0.15(+1.07%)
Jun 10, 2009 13.86 14.07 13.79 13.94 14,215,903 +0.16(+1.17%)
Jun 09, 2009 14.07 14.07 13.73 13.78 12,171,336 -0.11(-0.78%)
Jun 08, 2009 13.69 13.92 13.62 13.89 13,185,151 -0.13(-0.96%)
Jun 05, 2009 14.04 14.18 13.82 14.02 12,194,117 +0.14(+1.02%)
Jun 04, 2009 13.90 14.03 13.76 13.88 10,272,170 +0.03(+0.24%)
Jun 03, 2009 14.16 14.16 13.67 13.85 15,007,233 -0.39(-2.73%)
Jun 02, 2009 14.33 14.50 14.04 14.23 14,257,332 -0.30(-2.06%)
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.