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: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.19 10.22 9.978 10.15 6,937,221 +0.01(+0.08%)
Jun 29, 2016 9.887 10.24 9.796 10.14 6,039,209 +0.43(+4.43%)
Jun 28, 2016 9.696 9.812 9.638 9.713 4,779,465 +0.27(+2.89%)
Jun 27, 2016 9.580 9.580 9.365 9.439 5,461,058 -0.18(-1.89%)
Jun 24, 2016 9.605 9.887 9.473 9.622 6,256,623 -0.65(-6.37%)
Jun 23, 2016 10.33 10.38 10.18 10.28 2,496,236 +0.18(+1.81%)
Jun 22, 2016 9.986 10.17 9.978 10.09 3,093,987 +0.08(+0.83%)
Jun 21, 2016 10.14 10.18 9.953 10.01 2,718,598 -0.06(-0.58%)
Jun 20, 2016 10.06 10.22 10.01 10.07 3,131,962 +0.19(+1.93%)
Jun 17, 2016 9.920 9.986 9.796 9.878 5,770,914 +0.05(+0.51%)
Jun 16, 2016 9.754 9.837 9.464 9.829 4,069,030 -0.01(-0.08%)
Jun 15, 2016 9.613 9.928 9.605 9.837 7,485,286 +0.31(+3.21%)
Jun 14, 2016 9.597 9.680 9.373 9.531 8,897,428 -0.13(-1.37%)
Jun 13, 2016 9.887 9.911 9.663 9.663 5,969,448 -0.35(-3.47%)
Jun 10, 2016 10.29 10.34 10.01 10.01 4,632,952 -0.41(-3.97%)
Jun 09, 2016 10.65 10.72 10.40 10.42 5,654,454 -0.35(-3.23%)
Jun 08, 2016 10.53 10.79 10.47 10.77 10,759,420 +0.41(+3.91%)
Jun 07, 2016 10.13 10.42 10.10 10.37 14,539,382 +0.32(+3.22%)
Jun 06, 2016 10.15 10.19 10.04 10.04 3,431,664 -0.05(-0.49%)
Jun 03, 2016 10.05 10.17 10.02 10.09 2,490,013 +0.05(+0.49%)
Jun 02, 2016 10.08 10.14 9.969 10.04 3,186,371 -0.06(-0.57%)
Jun 01, 2016 10.09 10.15 9.911 10.10 4,009,138 -0.04(-0.41%)
May 31, 2016 10.31 10.38 10.11 10.14 5,945,061 -0.17(-1.69%)
May 27, 2016 10.33 10.32 10.32 10.32 5,978,210 -0.05(-0.48%)
May 26, 2016 10.32 10.37 10.25 10.37 5,041,025 +0.09(+0.89%)
May 25, 2016 10.50 10.50 10.23 10.28 7,920,000 -0.12(-1.12%)
May 24, 2016 10.40 10.42 10.28 10.39 3,636,343 +0.08(+0.80%)
May 23, 2016 10.35 10.43 10.27 10.31 3,329,706 -0.07(-0.72%)
May 20, 2016 10.46 10.52 10.33 10.38 2,146,390 +0.03(+0.32%)
May 19, 2016 10.41 10.45 10.20 10.35 2,655,153 -0.15(-1.42%)
May 18, 2016 10.54 10.66 10.43 10.50 4,734,476 -0.16(-1.48%)
May 17, 2016 10.57 10.69 10.45 10.66 3,796,888 +0.01(+0.08%)
May 16, 2016 10.62 10.74 10.60 10.65 2,635,163 +0.07(+0.63%)
May 13, 2016 10.66 10.81 10.57 10.58 4,360,121 -0.18(-1.69%)
May 12, 2016 10.78 10.85 10.57 10.76 4,553,399 +0.11(+1.01%)
May 11, 2016 10.80 10.89 10.62 10.66 3,098,239 -0.19(-1.76%)
May 10, 2016 10.64 10.91 10.62 10.85 6,520,585 +0.26(+2.50%)
May 09, 2016 10.58 10.62 10.40 10.58 4,709,537 -0.08(-0.78%)
May 06, 2016 10.60 10.82 10.60 10.66 5,921,436 -0.04(-0.39%)
May 05, 2016 11.05 11.10 10.71 10.71 4,123,615 -0.22(-1.97%)
May 04, 2016 11.19 11.25 10.83 10.92 13,015,613 -0.47(-4.14%)
May 03, 2016 11.33 11.57 11.05 11.39 10,444,050 -0.05(-0.43%)
May 02, 2016 11.38 11.71 11.37 11.44 5,835,691 -0.28(-2.40%)
Apr 29, 2016 11.50 11.86 11.34 11.72 9,129,507 +0.15(+1.29%)
Apr 28, 2016 11.83 12.05 11.53 11.58 20,737,974 -1.42(-10.90%)
Apr 27, 2016 12.97 13.19 12.97 12.99 4,373,015 +0.02(+0.19%)
Apr 26, 2016 12.92 13.08 12.81 12.97 2,792,382 +0.12(+0.97%)
Apr 25, 2016 12.86 12.98 12.67 12.84 2,572,371 -0.05(-0.39%)
Apr 22, 2016 12.88 13.10 12.79 12.89 2,215,058 -0.03(-0.26%)
Apr 21, 2016 12.88 13.21 12.87 12.93 3,852,540 -0.05(-0.38%)
Apr 20, 2016 13.04 13.07 12.84 12.98 4,039,634 -0.04(-0.32%)
Apr 19, 2016 12.61 13.02 12.51 13.02 8,648,767 +0.59(+4.73%)
Apr 18, 2016 12.69 12.73 12.38 12.43 7,752,136 -0.28(-2.22%)
Apr 15, 2016 12.94 12.97 12.70 12.71 3,097,493 -0.27(-2.10%)
Apr 14, 2016 12.98 13.12 12.90 12.98 2,411,871 -0.02(-0.13%)
Apr 13, 2016 12.92 13.02 12.81 13.00 3,597,022 +0.13(+1.03%)
Apr 12, 2016 12.58 12.90 12.44 12.87 3,578,460 +0.41(+3.32%)
Apr 11, 2016 12.69 12.77 12.45 12.45 5,607,940 -0.09(-0.73%)
Apr 08, 2016 12.54 12.77 12.46 12.54 3,732,262 +0.20(+1.61%)
Apr 07, 2016 12.43 12.59 12.30 12.35 3,829,498 -0.26(-2.04%)
Apr 06, 2016 12.62 12.69 12.42 12.60 3,424,251 -0.07(-0.52%)
Apr 05, 2016 12.83 12.85 12.59 12.67 4,854,649 -0.31(-2.42%)
Apr 04, 2016 12.98 13.07 12.83 12.98 3,782,466 -0.01(-0.06%)
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.