Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.07 15.24 14.86 15.04 9,634,354 +0.03(+0.21%)
Aug 29, 2013 14.99 15.16 14.82 15.01 11,325,910 +0.02(+0.10%)
Aug 28, 2013 15.26 15.32 14.99 15.00 6,283,214 -0.27(-1.74%)
Aug 27, 2013 15.19 15.50 15.15 15.26 9,150,729 -0.12(-0.76%)
Aug 26, 2013 15.65 15.84 15.34 15.38 9,798,862 -0.23(-1.50%)
Aug 23, 2013 15.66 15.82 15.57 15.61 6,714,899 -0.01(-0.05%)
Aug 22, 2013 15.64 15.94 15.49 15.62 6,676,624 +0.01(+0.05%)
Aug 21, 2013 15.67 15.86 15.53 15.61 8,357,128 -0.28(-1.77%)
Aug 20, 2013 15.39 15.97 15.39 15.89 8,240,004 +0.50(+3.24%)
Aug 19, 2013 15.94 15.96 15.20 15.39 11,534,090 -0.59(-3.71%)
Aug 16, 2013 16.07 16.16 15.79 15.99 6,115,962 -0.08(-0.49%)
Aug 15, 2013 16.01 16.12 15.82 16.06 6,959,363 -0.07(-0.43%)
Aug 14, 2013 16.18 16.28 16.07 16.14 6,588,579 +0.00(+0.00%)
Aug 13, 2013 16.14 16.21 16.00 16.14 6,702,028 -0.05(-0.29%)
Aug 12, 2013 16.35 16.45 15.95 16.18 12,311,193 -0.16(-1.00%)
Aug 09, 2013 16.35 16.48 16.10 16.35 25,796,214 -1.04(-5.96%)
Aug 08, 2013 16.98 17.40 16.97 17.38 19,514,372 +0.46(+2.72%)
Aug 07, 2013 16.62 17.00 16.59 16.92 12,431,997 +0.27(+1.59%)
Aug 06, 2013 16.67 16.79 16.30 16.66 7,648,870 +0.10(+0.61%)
Aug 05, 2013 16.37 16.61 16.29 16.56 9,648,552 +0.16(+0.95%)
Aug 02, 2013 16.53 16.68 16.35 16.40 13,760,664 -0.04(-0.24%)
Aug 01, 2013 16.47 16.52 16.27 16.44 9,247,995 +0.09(+0.52%)
Jul 31, 2013 16.06 16.57 15.93 16.35 10,925,397 +0.25(+1.55%)
Jul 30, 2013 16.29 16.36 16.04 16.10 10,080,316 -0.12(-0.77%)
Jul 29, 2013 16.74 16.81 16.22 16.23 11,869,043 -0.61(-3.61%)
Jul 26, 2013 16.42 17.23 16.42 16.84 22,440,916 +0.52(+3.20%)
Jul 25, 2013 16.36 16.43 16.18 16.31 7,860,841 -0.05(-0.33%)
Jul 24, 2013 16.54 16.55 16.28 16.37 7,693,089 -0.23(-1.36%)
Jul 23, 2013 16.63 16.63 16.42 16.59 6,871,990 +0.16(+0.95%)
Jul 22, 2013 16.24 16.63 16.15 16.44 11,532,971 +0.23(+1.44%)
Jul 19, 2013 16.42 16.52 16.14 16.21 6,765,589 -0.29(-1.75%)
Jul 18, 2013 16.37 16.61 16.29 16.49 7,010,867 +0.17(+1.05%)
Jul 17, 2013 16.33 16.48 16.11 16.32 11,000,128 +0.04(+0.24%)
Jul 16, 2013 16.63 16.69 16.11 16.28 12,190,188 -0.32(-1.90%)
Jul 15, 2013 16.58 16.68 16.51 16.60 7,847,685 +0.09(+0.56%)
Jul 12, 2013 16.41 16.60 16.31 16.51 10,606,499 +0.05(+0.33%)
Jul 11, 2013 16.57 16.64 16.34 16.45 11,560,547 +0.18(+1.09%)
Jul 10, 2013 16.22 16.32 16.19 16.27 7,895,621 +0.00(+0.00%)
Jul 09, 2013 16.24 16.41 16.20 16.27 7,300,711 +0.12(+0.77%)
Jul 08, 2013 16.51 16.58 16.12 16.15 11,366,444 -0.12(-0.76%)
Jul 05, 2013 16.58 16.71 16.07 16.27 11,479,535 -0.11(-0.66%)
Jul 03, 2013 16.82 16.82 16.33 16.38 10,420,624 -0.27(-1.62%)
Jul 02, 2013 16.83 16.97 16.48 16.65 11,939,381 -0.29(-1.73%)
Jul 01, 2013 16.73 17.06 16.53 16.95 11,863,997 +0.13(+0.78%)
Jun 28, 2013 16.17 16.83 16.01 16.82 14,253,998 +0.56(+3.42%)
Jun 27, 2013 15.54 16.43 15.54 16.26 13,648,440 +0.85(+5.52%)
Jun 26, 2013 15.08 15.54 15.05 15.41 9,484,067 +0.41(+2.73%)
Jun 25, 2013 14.78 15.12 14.65 15.00 10,039,962 +0.36(+2.48%)
Jun 24, 2013 14.50 14.68 14.25 14.63 8,624,841 -0.06(-0.42%)
Jun 21, 2013 14.66 14.75 14.31 14.70 9,509,769 +0.26(+1.77%)
Jun 20, 2013 14.86 14.87 14.36 14.44 15,050,218 -0.61(-4.06%)
Jun 19, 2013 15.62 15.65 15.02 15.05 9,453,261 -0.48(-3.09%)
Jun 18, 2013 15.50 15.59 15.36 15.53 4,815,644 +0.02(+0.10%)
Jun 17, 2013 15.66 15.73 15.45 15.52 3,972,873 -0.05(-0.30%)
Jun 14, 2013 15.54 15.62 15.36 15.56 8,463,569 +0.12(+0.80%)
Jun 13, 2013 15.35 15.50 15.35 15.44 18,301,188 +0.09(+0.55%)
Jun 12, 2013 15.49 15.56 15.15 15.35 10,016,083 -0.05(-0.35%)
Jun 11, 2013 15.35 15.83 15.18 15.41 11,874,684 -0.14(-0.90%)
Jun 10, 2013 15.62 15.73 15.29 15.55 5,809,357 -0.06(-0.40%)
Jun 07, 2013 15.46 15.94 15.41 15.61 9,977,208 +0.19(+1.25%)
Jun 06, 2013 15.10 15.45 15.03 15.42 7,944,833 +0.35(+2.31%)
Jun 05, 2013 15.27 15.30 15.00 15.07 7,220,232 -0.13(-0.87%)
Jun 04, 2013 15.21 15.35 15.08 15.20 6,061,817 -0.02(-0.10%)
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.