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 (%)
Jun 30, 2014 16.13 16.39 16.09 16.31 8,990,480 +0.05(+0.29%)
Jun 27, 2014 15.46 16.56 15.42 16.26 20,334,438 +0.79(+5.08%)
Jun 26, 2014 15.59 15.60 15.44 15.47 3,744,037 -0.13(-0.81%)
Jun 25, 2014 15.48 15.65 15.45 15.60 3,557,211 +0.07(+0.46%)
Jun 24, 2014 15.32 15.53 15.32 15.53 6,558,237 +0.19(+1.23%)
Jun 23, 2014 15.34 15.43 15.26 15.34 3,343,890 -0.02(-0.10%)
Jun 20, 2014 15.41 15.47 15.32 15.36 4,694,578 -0.02(-0.10%)
Jun 19, 2014 15.46 15.51 15.36 15.37 5,835,979 -0.08(-0.51%)
Jun 18, 2014 15.47 15.58 15.27 15.45 11,425,800 +0.02(+0.10%)
Jun 17, 2014 15.52 15.54 15.40 15.43 4,156,421 -0.10(-0.66%)
Jun 16, 2014 15.71 15.71 15.44 15.54 4,157,337 -0.16(-1.05%)
Jun 13, 2014 15.69 15.75 15.63 15.70 3,037,116 -0.02(-0.10%)
Jun 12, 2014 15.88 15.91 15.59 15.72 3,802,631 -0.11(-0.70%)
Jun 11, 2014 15.88 16.04 15.80 15.83 4,942,721 -0.09(-0.59%)
Jun 10, 2014 15.92 15.99 15.84 15.92 7,134,350 -0.09(-0.54%)
Jun 06, 2014 15.84 16.04 15.80 16.01 11,685,130 +0.28(+1.80%)
Jun 05, 2014 15.37 15.73 15.37 15.73 8,921,729 +0.45(+2.93%)
Jun 04, 2014 15.43 15.51 15.27 15.28 2,789,980 -0.22(-1.42%)
Jun 03, 2014 15.34 15.51 15.33 15.50 3,506,554 +0.15(+0.97%)
Jun 02, 2014 15.23 15.38 15.10 15.35 3,841,268 +0.16(+1.03%)
May 30, 2014 15.55 15.55 15.14 15.19 7,528,790 -0.40(-2.57%)
May 29, 2014 15.65 15.74 15.57 15.59 3,299,226 -0.06(-0.40%)
May 28, 2014 15.65 15.72 15.57 15.65 2,693,414 +0.02(+0.15%)
May 27, 2014 15.75 15.75 15.34 15.63 5,216,462 -0.01(-0.05%)
May 23, 2014 15.87 15.64 15.64 15.64 4,315,616 -0.27(-1.68%)
May 22, 2014 15.92 15.99 15.86 15.91 2,811,581 +0.08(+0.50%)
May 21, 2014 15.76 15.88 15.75 15.83 4,222,682 +0.12(+0.75%)
May 20, 2014 15.35 15.73 15.33 15.71 10,252,037 +0.30(+1.94%)
May 19, 2014 15.47 15.63 15.21 15.41 16,604,593 -0.64(-4.01%)
May 16, 2014 15.84 16.11 15.83 16.06 3,025,610 +0.24(+1.49%)
May 15, 2014 16.02 16.06 15.71 15.82 3,484,162 -0.25(-1.56%)
May 14, 2014 15.95 16.09 15.76 16.07 4,072,600 +0.10(+0.64%)
May 13, 2014 16.00 16.20 15.95 15.97 5,882,626 +0.03(+0.20%)
May 12, 2014 15.72 15.95 15.66 15.94 4,210,055 +0.28(+1.81%)
May 09, 2014 15.84 15.87 15.48 15.65 4,694,987 -0.17(-1.09%)
May 08, 2014 15.92 16.04 15.79 15.83 5,667,117 -0.04(-0.25%)
May 07, 2014 16.02 16.03 15.86 15.87 8,226,542 -0.17(-1.08%)
May 06, 2014 15.84 16.14 15.84 16.04 3,259,656 +0.17(+1.04%)
May 05, 2014 15.74 15.91 15.66 15.87 2,295,194 +0.05(+0.35%)
May 02, 2014 15.92 16.08 15.72 15.82 3,922,856 -0.10(-0.64%)
May 01, 2014 15.76 15.98 15.62 15.92 4,989,397 +0.14(+0.90%)
Apr 30, 2014 15.76 15.91 15.42 15.78 6,198,785 +0.00(+0.00%)
Apr 29, 2014 15.61 15.84 15.52 15.78 3,566,163 +0.28(+1.77%)
Apr 28, 2014 15.53 15.69 15.39 15.51 3,610,552 +0.00(+0.00%)
Apr 25, 2014 15.46 15.56 15.22 15.51 3,648,559 +0.01(+0.05%)
Apr 24, 2014 15.37 15.58 15.27 15.50 6,714,439 +0.07(+0.46%)
Apr 23, 2014 15.36 15.54 15.20 15.43 8,145,140 +0.03(+0.20%)
Apr 22, 2014 15.06 15.45 14.99 15.40 19,021,458 +0.13(+0.88%)
Apr 21, 2014 15.49 15.49 15.23 15.26 13,557,145 -0.09(-0.61%)
Apr 17, 2014 15.47 15.36 15.36 15.36 11,008,861 -0.12(-0.76%)
Apr 16, 2014 15.71 15.72 15.43 15.47 6,412,981 -0.14(-0.91%)
Apr 15, 2014 15.80 15.83 15.38 15.62 5,805,326 -0.25(-1.59%)
Apr 14, 2014 15.77 15.87 15.54 15.87 3,838,237 +0.17(+1.10%)
Apr 11, 2014 15.57 15.81 15.47 15.69 6,555,934 -0.01(-0.05%)
Apr 10, 2014 16.13 16.20 15.66 15.70 7,292,331 -0.44(-2.73%)
Apr 09, 2014 16.06 16.17 15.83 16.14 5,479,022 +0.02(+0.15%)
Apr 08, 2014 16.44 16.60 16.05 16.12 6,055,688 -0.22(-1.35%)
Apr 07, 2014 16.20 16.54 16.13 16.34 5,001,515 -0.01(-0.05%)
Apr 04, 2014 16.34 16.64 16.27 16.35 10,255,469 +0.14(+0.87%)
Apr 03, 2014 16.07 16.22 15.77 16.20 9,466,929 +0.06(+0.39%)
Apr 02, 2014 15.98 16.17 15.96 16.14 8,039,650 +0.17(+1.03%)
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.