Skip to main content

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

18.70 -0.09 (-0.45%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 15.76 15.99 15.65 15.98 8,437,233 +0.35(+2.26%)
Mar 31, 2014 15.23 15.62 15.17 15.62 8,753,936 +0.49(+3.22%)
Mar 28, 2014 15.25 15.37 15.09 15.14 9,738,821 -0.04(-0.26%)
Mar 27, 2014 15.40 15.51 15.14 15.18 11,481,863 -0.20(-1.33%)
Mar 26, 2014 15.72 15.78 15.25 15.38 8,793,827 -0.31(-1.95%)
Mar 25, 2014 15.83 16.32 15.41 15.69 13,376,887 -0.57(-3.48%)
Mar 24, 2014 15.99 16.36 15.88 16.25 5,937,981 +0.33(+2.07%)
Mar 21, 2014 15.86 16.03 15.81 15.92 5,210,574 +0.18(+1.15%)
Mar 20, 2014 15.54 15.88 15.36 15.74 6,696,373 +0.20(+1.31%)
Mar 19, 2014 15.69 15.83 15.51 15.54 5,641,376 -0.16(-1.05%)
Mar 18, 2014 15.65 15.85 15.60 15.70 4,452,592 +0.05(+0.30%)
Mar 17, 2014 15.67 15.76 15.43 15.65 4,784,146 +0.05(+0.35%)
Mar 14, 2014 15.39 15.62 15.20 15.60 6,397,719 +0.13(+0.81%)
Mar 13, 2014 15.85 15.96 15.44 15.47 6,950,719 -0.35(-2.23%)
Mar 12, 2014 15.53 15.96 15.48 15.83 10,387,731 +0.23(+1.46%)
Mar 11, 2014 15.43 15.98 15.26 15.60 10,480,030 +0.18(+1.17%)
Mar 10, 2014 15.28 15.49 15.12 15.42 7,357,090 +0.02(+0.15%)
Mar 07, 2014 15.25 15.42 15.03 15.40 9,478,279 +0.19(+1.24%)
Mar 06, 2014 15.22 15.41 15.10 15.21 8,491,742 +0.14(+0.94%)
Mar 05, 2014 15.09 15.21 14.97 15.07 6,699,894 -0.02(-0.10%)
Mar 04, 2014 15.48 15.51 15.00 15.08 10,702,600 -0.23(-1.49%)
Mar 03, 2014 15.08 15.32 14.95 15.31 6,515,342 +0.09(+0.57%)
Feb 28, 2014 15.58 15.63 15.10 15.22 5,304,685 -0.39(-2.47%)
Feb 27, 2014 15.35 15.69 15.16 15.61 5,137,950 +0.28(+1.85%)
Feb 26, 2014 15.50 15.58 15.19 15.32 4,782,894 -0.20(-1.32%)
Feb 25, 2014 15.59 15.76 15.37 15.53 6,141,951 -0.06(-0.40%)
Feb 24, 2014 15.77 15.82 15.51 15.59 5,846,549 -0.24(-1.54%)
Feb 21, 2014 15.84 16.17 15.70 15.84 6,082,914 +0.02(+0.15%)
Feb 20, 2014 15.77 15.92 15.63 15.81 8,742,709 -0.26(-1.61%)
Feb 19, 2014 16.35 16.43 16.00 16.07 5,435,272 -0.34(-2.06%)
Feb 18, 2014 16.71 16.75 16.37 16.41 4,811,631 -0.29(-1.74%)
Feb 14, 2014 16.66 16.70 16.70 16.70 4,122,072 +0.12(+0.71%)
Feb 13, 2014 16.57 16.68 16.31 16.58 5,419,107 -0.07(-0.42%)
Feb 12, 2014 17.00 17.29 16.56 16.65 8,205,016 -0.24(-1.40%)
Feb 11, 2014 16.44 17.04 16.44 16.89 5,839,849 +0.41(+2.48%)
Feb 10, 2014 16.72 16.75 16.26 16.48 5,253,679 -0.28(-1.64%)
Feb 07, 2014 16.59 16.79 16.33 16.75 7,776,614 +0.20(+1.19%)
Feb 06, 2014 16.37 16.78 16.26 16.56 5,518,275 +0.30(+1.84%)
Feb 05, 2014 16.58 16.63 16.17 16.26 8,923,596 -0.33(-1.99%)
Feb 04, 2014 16.43 16.88 16.30 16.59 7,021,376 +0.42(+2.63%)
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.