Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.29 11.71 11.24 11.71 5,778,179 +0.51(+4.59%)
Jan 28, 2016 11.14 11.37 11.02 11.19 6,202,274 +0.11(+0.97%)
Jan 27, 2016 10.87 11.24 10.76 11.09 8,242,978 +0.23(+2.14%)
Jan 26, 2016 10.76 11.07 10.59 10.86 7,207,188 +0.42(+4.05%)
Jan 25, 2016 10.66 10.80 10.41 10.43 2,698,689 -0.31(-2.93%)
Jan 22, 2016 10.47 10.76 10.41 10.75 4,042,755 +0.54(+5.27%)
Jan 21, 2016 10.10 10.47 10.09 10.21 3,820,061 +0.05(+0.49%)
Jan 20, 2016 9.969 10.33 9.829 10.16 5,407,704 -0.07(-0.73%)
Jan 19, 2016 10.21 10.49 10.08 10.23 4,776,690 -0.06(-0.56%)
Jan 15, 2016 10.52 10.29 10.29 10.29 8,414,734 -0.54(-4.97%)
Jan 14, 2016 10.58 10.83 10.48 10.83 6,905,880 +0.28(+2.67%)
Jan 13, 2016 10.48 10.58 10.40 10.55 7,485,899 +0.13(+1.27%)
Jan 12, 2016 10.39 10.56 10.30 10.42 5,714,220 +0.13(+1.29%)
Jan 11, 2016 10.21 10.32 10.15 10.28 9,505,767 +0.22(+2.14%)
Jan 08, 2016 10.60 10.61 10.04 10.07 13,494,995 -0.45(-4.25%)
Jan 07, 2016 10.90 10.90 10.47 10.52 7,310,471 -0.52(-4.73%)
Jan 06, 2016 11.19 11.27 11.02 11.04 3,160,417 -0.35(-3.05%)
Jan 05, 2016 11.50 11.51 11.26 11.39 3,401,601 -0.07(-0.65%)
Jan 04, 2016 11.39 11.51 11.19 11.46 3,372,874 -0.18(-1.57%)
Dec 31, 2015 11.79 11.64 11.64 11.64 3,774,529 -0.22(-1.88%)
Dec 30, 2015 11.87 12.06 11.87 11.87 2,902,304 -0.12(-1.04%)
Dec 29, 2015 11.85 12.02 11.78 11.99 3,014,751 +0.22(+1.90%)
Dec 28, 2015 11.83 11.89 11.73 11.77 2,918,180 -0.13(-1.11%)
Dec 24, 2015 12.05 11.90 11.90 11.90 1,375,202 -0.14(-1.17%)
Dec 23, 2015 12.10 12.16 11.92 12.04 2,730,838 +0.02(+0.14%)
Dec 22, 2015 12.21 12.25 11.99 12.02 4,262,836 -0.18(-1.49%)
Dec 21, 2015 12.13 12.36 12.07 12.21 6,405,195 -0.07(-0.54%)
Dec 18, 2015 12.66 12.69 12.25 12.27 5,267,141 -0.40(-3.14%)
Dec 17, 2015 12.98 13.12 12.59 12.67 5,962,170 -0.20(-1.54%)
Dec 16, 2015 12.48 12.89 12.40 12.87 5,183,367 +0.47(+3.81%)
Dec 15, 2015 12.12 12.47 12.12 12.40 6,993,722 +0.37(+3.10%)
Dec 14, 2015 11.88 12.06 11.79 12.02 6,624,024 +0.07(+0.62%)
Dec 11, 2015 12.08 12.20 11.77 11.95 7,461,847 -0.26(-2.10%)
Dec 10, 2015 12.21 12.30 12.18 12.21 3,917,132 -0.01(-0.07%)
Dec 09, 2015 12.23 12.52 12.23 12.21 6,802,971 -0.01(-0.07%)
Dec 08, 2015 12.61 12.47 12.18 12.22 5,010,629 -0.39(-3.09%)
Dec 07, 2015 12.91 12.97 12.59 12.61 4,779,581 -0.42(-3.24%)
Dec 04, 2015 13.07 13.27 12.95 13.03 4,762,847 -0.12(-0.88%)
Dec 03, 2015 13.13 13.28 13.01 13.15 4,605,724 -0.13(-1.00%)
Dec 02, 2015 13.70 13.73 13.25 13.28 7,227,636 -0.44(-3.20%)
Dec 01, 2015 13.45 13.76 13.39 13.72 4,159,566 +0.31(+2.35%)
Nov 30, 2015 13.60 13.62 13.33 13.41 7,457,488 -0.27(-1.94%)
Nov 27, 2015 13.73 13.76 13.63 13.67 1,511,355 -0.13(-0.96%)
Nov 25, 2015 13.94 13.80 13.80 13.80 4,356,276 -0.21(-1.48%)
Nov 24, 2015 14.00 14.15 13.89 14.01 3,330,451 -0.03(-0.24%)
Nov 23, 2015 14.10 14.22 14.02 14.04 4,257,468 -0.06(-0.41%)
Nov 20, 2015 14.22 14.35 14.03 14.10 5,843,137 -0.03(-0.23%)
Nov 19, 2015 13.94 14.19 13.94 14.13 6,079,600 +0.23(+1.67%)
Nov 18, 2015 13.29 13.98 13.25 13.90 7,393,746 +0.54(+4.03%)
Nov 17, 2015 13.14 13.43 13.01 13.36 7,584,930 +0.11(+0.81%)
Nov 16, 2015 13.17 13.30 13.05 13.26 3,285,879 +0.05(+0.38%)
Nov 13, 2015 13.55 13.58 13.17 13.21 6,406,128 -0.32(-2.39%)
Nov 12, 2015 13.38 13.61 13.36 13.53 3,790,892 +0.04(+0.31%)
Nov 11, 2015 13.60 13.62 13.29 13.49 5,967,061 +0.01(+0.06%)
Nov 10, 2015 13.58 13.58 13.36 13.48 4,204,606 -0.12(-0.91%)
Nov 09, 2015 13.83 13.86 13.41 13.60 5,172,960 -0.27(-1.94%)
Nov 06, 2015 14.05 14.15 13.52 13.87 6,602,586 -0.28(-1.97%)
Nov 05, 2015 14.08 14.27 14.03 14.15 4,590,664 +0.02(+0.12%)
Nov 04, 2015 14.54 14.54 14.10 14.14 5,553,485 -0.35(-2.43%)
Nov 03, 2015 14.53 14.62 14.34 14.49 7,637,021 -0.08(-0.56%)
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.