Skip to main content

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

18.70 -0.09 (-0.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.61 14.78 14.36 14.72 4,771,886 -0.09(-0.60%)
Aug 28, 2015 14.71 14.86 14.65 14.81 3,499,545 -0.06(-0.38%)
Aug 27, 2015 14.40 14.90 14.28 14.86 6,352,936 +0.75(+5.30%)
Aug 26, 2015 14.16 14.20 13.81 14.12 7,528,974 +0.12(+0.86%)
Aug 25, 2015 14.34 14.41 13.99 13.99 5,220,057 +0.13(+0.93%)
Aug 24, 2015 13.39 14.32 12.71 13.87 6,833,448 -0.30(-2.10%)
Aug 21, 2015 14.54 14.54 14.16 14.16 6,460,623 -0.51(-3.45%)
Aug 20, 2015 14.89 14.94 14.65 14.67 4,351,830 -0.40(-2.67%)
Aug 19, 2015 15.08 15.18 14.91 15.07 3,676,633 -0.13(-0.85%)
Aug 18, 2015 15.05 15.23 14.98 15.20 4,699,918 +0.10(+0.69%)
Aug 17, 2015 14.73 15.14 14.67 15.10 3,757,719 +0.23(+1.57%)
Aug 14, 2015 14.73 15.05 14.69 14.86 4,331,558 +0.13(+0.87%)
Aug 13, 2015 15.11 15.11 14.73 14.73 4,724,338 -0.37(-2.45%)
Aug 12, 2015 15.21 15.27 14.86 15.10 5,663,942 -0.20(-1.31%)
Aug 11, 2015 15.61 15.61 15.20 15.31 3,378,321 -0.46(-2.91%)
Aug 10, 2015 15.55 15.80 15.43 15.76 3,020,973 +0.23(+1.45%)
Aug 07, 2015 15.44 15.60 15.36 15.54 3,554,581 -0.03(-0.21%)
Aug 06, 2015 15.52 15.65 15.43 15.57 3,467,392 +0.03(+0.21%)
Aug 05, 2015 15.72 15.76 15.39 15.54 4,394,186 -0.22(-1.38%)
Aug 04, 2015 15.65 15.86 15.63 15.76 5,879,078 +0.14(+0.93%)
Aug 03, 2015 15.55 15.66 15.26 15.61 7,052,171 +0.02(+0.16%)
Jul 31, 2015 15.10 15.68 15.07 15.59 10,599,491 +0.60(+3.97%)
Jul 30, 2015 15.00 15.11 14.77 14.99 9,546,306 -0.13(-0.85%)
Jul 29, 2015 15.30 15.35 15.05 15.12 8,912,792 -0.09(-0.58%)
Jul 28, 2015 15.12 15.26 14.77 15.21 11,573,642 +0.27(+1.78%)
Jul 27, 2015 15.15 15.22 14.91 14.94 8,477,059 -0.31(-2.00%)
Jul 24, 2015 15.52 15.52 15.21 15.25 10,119,452 -0.35(-2.22%)
Jul 23, 2015 15.52 15.76 15.45 15.60 6,658,390 -0.21(-1.32%)
Jul 22, 2015 16.07 16.10 15.73 15.80 5,848,468 -0.37(-2.29%)
Jul 21, 2015 16.39 16.45 16.12 16.17 5,130,967 -0.23(-1.37%)
Jul 20, 2015 16.30 16.45 16.13 16.40 4,519,896 +0.04(+0.25%)
Jul 17, 2015 16.50 16.53 16.14 16.36 8,135,531 -0.30(-1.79%)
Jul 16, 2015 16.62 16.71 16.56 16.66 4,435,221 +0.10(+0.58%)
Jul 15, 2015 16.83 16.89 16.48 16.56 4,454,334 -0.36(-2.14%)
Jul 14, 2015 16.76 17.01 16.68 16.92 2,678,346 +0.20(+1.17%)
Jul 13, 2015 16.51 16.77 16.46 16.73 3,556,380 +0.24(+1.45%)
Jul 10, 2015 16.58 16.58 16.40 16.49 4,303,617 +0.16(+0.98%)
Jul 09, 2015 16.54 16.61 16.33 16.33 5,282,733 -0.07(-0.44%)
Jul 08, 2015 16.53 16.81 16.35 16.40 11,214,645 -0.45(-2.65%)
Jul 07, 2015 16.30 16.90 16.30 16.85 5,102,762 +0.34(+2.08%)
Jul 06, 2015 16.60 16.70 16.48 16.50 3,549,400 -0.33(-1.94%)
Jul 02, 2015 16.60 16.83 16.83 16.83 4,946,813 +0.35(+2.13%)
Jul 01, 2015 16.95 17.03 16.48 16.48 5,111,255 -0.53(-3.10%)
Jun 30, 2015 16.93 17.02 16.73 17.01 4,539,053 +0.23(+1.38%)
Jun 29, 2015 16.79 17.03 16.73 16.77 3,801,183 -0.35(-2.05%)
Jun 26, 2015 17.17 17.33 17.01 17.13 2,680,680 -0.10(-0.56%)
Jun 25, 2015 17.07 17.37 16.97 17.22 5,098,618 +0.24(+1.41%)
Jun 24, 2015 17.00 17.02 16.79 16.98 3,907,738 -0.07(-0.42%)
Jun 23, 2015 17.05 17.13 16.95 17.05 3,724,711 +0.03(+0.19%)
Jun 22, 2015 16.98 17.09 16.82 17.02 2,759,219 +0.23(+1.38%)
Jun 19, 2015 16.94 17.03 16.77 16.79 2,929,756 -0.14(-0.80%)
Jun 18, 2015 16.65 16.96 16.55 16.93 5,565,571 +0.40(+2.41%)
Jun 17, 2015 16.30 16.61 16.30 16.53 7,662,602 +0.19(+1.17%)
Jun 16, 2015 16.16 16.38 16.14 16.34 4,411,707 +0.13(+0.79%)
Jun 15, 2015 16.22 16.26 16.10 16.21 3,660,604 -0.13(-0.78%)
Jun 12, 2015 16.22 16.48 16.07 16.34 5,162,517 +0.06(+0.34%)
Jun 11, 2015 16.30 16.39 16.26 16.28 9,228,990 -0.08(-0.49%)
Jun 10, 2015 16.21 16.40 16.18 16.36 3,835,019 +0.32(+1.99%)
Jun 09, 2015 16.21 16.32 16.02 16.04 5,375,141 -0.18(-1.13%)
Jun 08, 2015 16.22 16.30 16.15 16.22 3,784,215 +0.01(+0.05%)
Jun 05, 2015 16.43 16.43 16.11 16.22 5,332,834 -0.25(-1.50%)
Jun 04, 2015 16.66 16.76 16.37 16.46 2,932,140 -0.29(-1.72%)
Jun 03, 2015 16.93 16.97 16.72 16.75 7,106,488 -0.18(-1.04%)
Jun 02, 2015 16.84 17.21 16.80 16.93 6,890,450 +0.03(+0.19%)
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.