Skip to main content

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

18.88 +0.09 (+0.45%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.40 17.52 17.26 17.26 3,503,732 -0.02(-0.13%)
Dec 29, 2011 17.00 17.32 16.96 17.29 4,033,169 +0.31(+1.85%)
Dec 28, 2011 17.18 17.23 16.91 16.97 3,955,228 -0.21(-1.24%)
Dec 27, 2011 17.25 17.32 17.13 17.19 2,453,968 -0.18(-1.06%)
Dec 23, 2011 17.32 17.49 17.27 17.37 3,327,138 +0.37(+2.16%)
Dec 21, 2011 16.90 17.02 16.74 17.00 6,063,171 +0.07(+0.41%)
Dec 20, 2011 16.88 17.19 16.85 16.94 6,968,637 +0.38(+2.31%)
Dec 19, 2011 17.03 17.17 16.50 16.55 4,527,778 -0.43(-2.52%)
Dec 16, 2011 17.01 17.22 16.94 16.98 5,397,019 +0.02(+0.14%)
Dec 15, 2011 17.16 17.45 16.92 16.96 7,508,113 -0.02(-0.13%)
Dec 14, 2011 16.99 17.20 16.88 16.98 6,546,103 -0.12(-0.71%)
Dec 13, 2011 17.19 17.49 16.99 17.10 9,847,451 +0.03(+0.18%)
Dec 12, 2011 17.11 17.39 16.94 17.07 6,035,891 -0.43(-2.44%)
Dec 09, 2011 17.40 17.62 17.27 17.50 13,574,370 +0.22(+1.28%)
Dec 08, 2011 17.78 17.86 17.28 17.28 10,944,225 -0.70(-3.87%)
Dec 07, 2011 18.26 18.36 17.92 17.97 9,305,954 -0.37(-2.04%)
Dec 06, 2011 18.33 18.45 18.12 18.35 5,110,439 -0.08(-0.41%)
Dec 05, 2011 18.57 18.68 18.27 18.42 5,704,255 +0.18(+0.96%)
Dec 02, 2011 18.13 18.38 18.12 18.25 4,589,380 +0.27(+1.53%)
Dec 01, 2011 18.13 18.49 17.94 17.97 5,927,918 -0.22(-1.22%)
Nov 30, 2011 18.48 18.71 18.05 18.20 10,511,398 +0.34(+1.93%)
Nov 29, 2011 17.49 18.16 17.42 17.85 7,738,794 +0.40(+2.28%)
Nov 28, 2011 17.55 17.65 17.33 17.45 6,291,015 +0.52(+3.07%)
Nov 25, 2011 17.32 17.48 16.77 16.94 4,987,206 -0.47(-2.68%)
Nov 23, 2011 17.55 17.63 17.39 17.40 5,492,627 -0.39(-2.19%)
Nov 22, 2011 17.87 17.88 17.52 17.79 5,205,424 -0.02(-0.09%)
Nov 21, 2011 18.22 18.33 17.77 17.81 5,195,146 -0.72(-3.88%)
Nov 18, 2011 18.68 18.78 18.35 18.52 4,209,801 +0.04(+0.21%)
Nov 17, 2011 18.82 19.08 18.40 18.49 8,001,183 -0.35(-1.86%)
Nov 16, 2011 19.16 19.24 18.73 18.84 7,362,327 -0.57(-2.91%)
Nov 15, 2011 19.59 19.69 19.27 19.40 5,543,672 -0.23(-1.16%)
Nov 14, 2011 19.63 19.78 19.43 19.63 4,675,835 -0.09(-0.46%)
Nov 11, 2011 19.43 19.81 19.40 19.72 9,114,771 +0.42(+2.17%)
Nov 10, 2011 19.30 19.49 19.20 19.30 5,192,210 +0.25(+1.32%)
Nov 09, 2011 19.03 19.49 19.03 19.05 7,938,116 -0.61(-3.09%)
Nov 08, 2011 19.53 19.71 19.32 19.66 4,534,941 +0.12(+0.62%)
Nov 07, 2011 19.43 19.59 19.16 19.54 3,407,475 +0.15(+0.78%)
Nov 04, 2011 19.26 19.41 19.07 19.39 4,152,459 +0.07(+0.35%)
Nov 03, 2011 19.57 19.62 19.11 19.32 7,397,917 -0.02(-0.12%)
Nov 02, 2011 19.03 19.50 18.90 19.34 6,721,864 +0.67(+3.58%)
Nov 01, 2011 18.61 19.01 18.49 18.67 10,870,011 -0.65(-3.34%)
Oct 31, 2011 19.65 19.90 19.31 19.32 7,664,924 -0.76(-3.79%)
Oct 28, 2011 19.39 20.13 19.19 20.08 11,567,145 +0.44(+2.24%)
Oct 27, 2011 19.16 19.95 18.98 19.64 11,314,123 +0.97(+5.21%)
Oct 26, 2011 18.39 18.72 18.22 18.67 9,817,668 +0.42(+2.29%)
Oct 25, 2011 18.15 18.36 17.97 18.25 11,815,996 -0.10(-0.54%)
Oct 24, 2011 18.13 18.37 18.13 18.35 10,379,691 +0.21(+1.13%)
Oct 21, 2011 17.72 18.16 17.68 18.14 5,448,094 +0.60(+3.42%)
Oct 20, 2011 17.74 17.86 17.22 17.54 6,965,151 -0.21(-1.16%)
Oct 19, 2011 18.09 18.15 17.55 17.75 5,687,945 -0.33(-1.81%)
Oct 18, 2011 17.46 18.16 17.37 18.07 6,300,010 +0.59(+3.39%)
Oct 17, 2011 17.96 17.96 17.44 17.48 5,717,802 -0.65(-3.60%)
Oct 14, 2011 18.03 18.20 17.94 18.13 4,574,006 +0.27(+1.53%)
Oct 13, 2011 18.13 18.29 17.62 17.86 7,322,071 +0.05(+0.30%)
Oct 12, 2011 17.54 18.03 17.50 17.81 6,485,801 +0.47(+2.72%)
Oct 11, 2011 17.01 17.42 16.83 17.34 7,421,974 +0.22(+1.29%)
Oct 10, 2011 16.62 17.14 16.58 17.12 6,137,126 +0.77(+4.70%)
Oct 07, 2011 16.78 16.80 16.22 16.35 8,635,252 -0.17(-1.01%)
Oct 06, 2011 16.37 16.52 16.33 16.51 15,922,900 +0.06(+0.37%)
Oct 05, 2011 16.62 16.69 16.11 16.45 10,720,090 -0.14(-0.82%)
Oct 04, 2011 16.24 16.61 15.69 16.59 10,572,954 +0.25(+1.53%)
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.