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

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 46.07 46.07 45.03 45.15 3,884,616 -1.63(-3.48%)
Aug 28, 2009 46.80 47.11 46.26 46.78 2,179,365 +0.02(+0.04%)
Aug 27, 2009 47.23 47.24 46.14 46.76 2,800,569 -0.15(-0.32%)
Aug 26, 2009 47.50 47.58 46.80 46.91 2,847,130 -0.75(-1.57%)
Aug 25, 2009 46.89 48.36 46.89 47.66 3,785,021 +0.76(+1.62%)
Aug 24, 2009 47.81 48.28 46.67 46.90 4,062,033 -0.35(-0.74%)
Aug 21, 2009 46.99 47.32 46.56 47.25 2,591,338 +0.85(+1.83%)
Aug 20, 2009 45.60 46.55 45.46 46.40 2,863,755 +0.93(+2.05%)
Aug 19, 2009 44.36 45.67 44.33 45.47 2,001,379 +0.25(+0.55%)
Aug 18, 2009 44.72 45.34 44.72 45.22 2,820,776 +0.97(+2.19%)
Aug 17, 2009 44.64 44.92 44.16 44.25 2,896,624 -1.50(-3.28%)
Aug 14, 2009 45.69 45.86 45.17 45.75 2,712,431 +0.08(+0.18%)
Aug 13, 2009 45.45 45.85 44.88 45.67 2,820,302 +0.51(+1.13%)
Aug 12, 2009 44.58 45.32 44.46 45.16 2,714,288 +0.60(+1.35%)
Aug 11, 2009 44.58 45.00 44.10 44.56 3,189,303 -0.62(-1.37%)
Aug 10, 2009 44.81 45.26 44.23 45.18 2,793,522 +0.51(+1.14%)
Aug 07, 2009 45.01 45.30 44.59 44.67 3,118,860 +0.47(+1.06%)
Aug 06, 2009 46.16 46.46 44.17 44.20 4,043,594 -1.36(-2.99%)
Aug 05, 2009 45.86 46.00 44.99 45.56 3,512,295 -0.04(-0.09%)
Aug 04, 2009 44.85 45.80 44.44 45.60 3,346,935 +0.58(+1.29%)
Aug 03, 2009 43.75 45.04 43.33 45.02 4,125,228 +2.01(+4.67%)
Jul 31, 2009 42.69 43.46 42.27 43.01 4,207,592 +0.54(+1.27%)
Jul 30, 2009 42.26 43.00 42.26 42.47 2,971,715 +0.53(+1.26%)
Jul 29, 2009 43.01 43.01 41.65 41.94 4,426,663 -1.22(-2.83%)
Jul 28, 2009 43.11 43.51 42.87 43.16 2,937,677 -0.20(-0.46%)
Jul 27, 2009 43.63 43.64 42.91 43.36 3,155,646 -0.16(-0.37%)
Jul 24, 2009 43.72 44.47 43.29 43.52 3,098,682 -0.68(-1.54%)
Jul 23, 2009 43.49 44.28 43.26 44.20 5,796,949 +0.62(+1.42%)
Jul 22, 2009 41.36 43.93 41.33 43.58 8,751,068 +2.31(+5.60%)
Jul 21, 2009 42.40 42.50 40.71 41.27 5,045,584 -0.78(-1.85%)
Jul 20, 2009 41.49 42.47 41.49 42.05 4,707,390 +1.02(+2.49%)
Jul 17, 2009 40.76 41.31 40.40 41.03 3,449,101 +0.19(+0.47%)
Jul 16, 2009 39.55 41.05 39.51 40.84 3,733,604 +0.79(+1.97%)
Jul 15, 2009 38.90 40.06 38.86 40.05 5,459,155 +1.55(+4.03%)
Jul 14, 2009 38.30 38.75 37.81 38.50 4,558,758 +0.16(+0.42%)
Jul 13, 2009 38.10 38.44 37.93 38.34 2,843,603 +0.09(+0.24%)
Jul 10, 2009 37.89 38.38 37.51 38.25 3,126,654 -0.02(-0.05%)
Jul 09, 2009 38.46 38.66 37.62 38.27 2,932,529 +0.40(+1.06%)
Jul 08, 2009 37.30 37.98 36.90 37.87 6,020,435 +0.70(+1.88%)
Jul 07, 2009 38.32 38.62 37.11 37.17 4,426,125 -1.40(-3.63%)
Jul 06, 2009 38.33 38.64 37.54 38.57 4,297,739 +0.03(+0.08%)
Jul 02, 2009 39.01 39.10 38.15 38.54 2,764,032 -1.05(-2.65%)
Jul 01, 2009 39.25 39.80 39.25 39.59 3,083,512 +0.87(+2.25%)
Jun 30, 2009 39.04 39.52 38.41 38.72 3,546,766 -0.35(-0.90%)
Jun 29, 2009 38.64 39.20 38.25 39.07 2,968,112 +0.34(+0.88%)
Jun 26, 2009 37.99 38.82 37.31 38.73 4,148,901 +0.78(+2.06%)
Jun 25, 2009 36.74 38.00 36.53 37.95 3,782,371 +1.48(+4.06%)
Jun 24, 2009 35.90 36.74 35.90 36.47 3,940,956 +1.11(+3.14%)
Jun 23, 2009 35.29 35.60 34.77 35.36 3,406,625 +0.09(+0.26%)
Jun 22, 2009 36.51 36.60 35.25 35.27 3,228,196 -1.72(-4.65%)
Jun 19, 2009 37.27 37.54 36.74 36.99 3,068,506 +0.05(+0.14%)
Jun 18, 2009 36.88 37.43 36.33 36.94 3,685,790 +0.59(+1.62%)
Jun 17, 2009 36.88 37.09 35.84 36.35 4,030,206 -0.52(-1.41%)
Jun 16, 2009 37.85 38.26 36.75 36.87 3,328,783 -0.72(-1.92%)
Jun 15, 2009 38.27 38.31 37.30 37.59 5,771,144 -0.87(-2.26%)
Jun 12, 2009 37.39 38.54 37.34 38.46 3,202,900 +0.80(+2.12%)
Jun 11, 2009 36.99 38.00 36.99 37.66 3,191,692 +0.40(+1.07%)
Jun 10, 2009 37.06 37.61 36.87 37.26 5,318,013 +0.43(+1.17%)
Jun 09, 2009 37.60 37.62 36.69 36.83 4,553,163 -0.29(-0.78%)
Jun 08, 2009 36.60 37.22 36.42 37.12 4,932,420 -0.36(-0.96%)
Jun 05, 2009 37.53 37.91 36.94 37.48 4,561,685 +0.38(+1.02%)
Jun 04, 2009 37.15 37.50 36.79 37.10 3,842,706 +0.09(+0.24%)
Jun 03, 2009 37.86 37.86 36.54 37.01 5,614,041 -1.04(-2.73%)
Jun 02, 2009 38.31 38.75 37.52 38.05 5,333,511 -0.80(-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.