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, 2017 13.48 13.70 13.47 13.64 1,381,054 +0.15(+1.08%)
Jun 29, 2017 13.59 13.69 13.44 13.49 6,029,867 -0.17(-1.25%)
Jun 28, 2017 13.59 13.69 13.53 13.66 7,287,589 +0.13(+0.95%)
Jun 27, 2017 13.64 13.67 13.45 13.53 5,059,538 -0.16(-1.18%)
Jun 26, 2017 13.50 13.75 13.47 13.70 2,151,559 +0.29(+2.15%)
Jun 23, 2017 13.43 13.43 13.35 13.41 5,464,850 +0.02(+0.13%)
Jun 22, 2017 13.50 13.51 13.37 13.39 3,584,977 -0.02(-0.13%)
Jun 21, 2017 13.41 13.53 13.36 13.41 5,900,767 +0.13(+0.96%)
Jun 20, 2017 13.51 13.51 13.25 13.28 2,571,489 -0.25(-1.88%)
Jun 19, 2017 13.59 13.67 13.51 13.53 3,375,983 +0.02(+0.13%)
Jun 16, 2017 13.37 13.64 13.37 13.52 2,988,706 +0.03(+0.25%)
Jun 15, 2017 13.47 13.59 13.36 13.48 1,462,505 -0.23(-1.67%)
Jun 14, 2017 13.72 13.83 13.62 13.71 2,077,370 +0.09(+0.68%)
Jun 13, 2017 13.80 13.81 13.57 13.62 2,600,407 -0.18(-1.29%)
Jun 12, 2017 13.78 13.87 13.75 13.80 2,534,024 -0.01(-0.06%)
Jun 09, 2017 13.88 13.95 13.75 13.81 3,178,425 -0.02(-0.12%)
Jun 08, 2017 13.90 13.91 13.79 13.82 2,081,173 -0.08(-0.61%)
Jun 07, 2017 13.91 14.03 13.80 13.91 2,181,828 +0.03(+0.24%)
Jun 06, 2017 13.89 14.03 13.82 13.87 2,490,162 +0.00(+0.00%)
Jun 05, 2017 13.66 13.92 13.61 13.87 1,834,838 +0.32(+2.38%)
Jun 02, 2017 13.69 13.70 13.53 13.55 2,052,647 -0.12(-0.87%)
Jun 01, 2017 13.79 13.79 13.64 13.67 1,788,040 +0.00(+0.00%)
May 31, 2017 13.70 13.75 13.57 13.67 3,605,587 -0.03(-0.19%)
May 30, 2017 13.80 13.86 13.62 13.70 2,124,073 -0.15(-1.10%)
May 26, 2017 13.65 13.89 13.58 13.85 2,726,898 +0.21(+1.55%)
May 25, 2017 13.78 14.00 13.58 13.64 3,090,137 -0.10(-0.74%)
May 24, 2017 13.56 13.74 13.50 13.74 3,126,779 +0.25(+1.82%)
May 23, 2017 13.54 13.64 13.42 13.49 2,511,070 +0.03(+0.19%)
May 22, 2017 13.29 13.64 13.29 13.47 4,326,707 +0.03(+0.19%)
May 19, 2017 13.00 13.53 12.91 13.44 4,149,729 +0.66(+5.17%)
May 18, 2017 12.97 12.98 12.68 12.78 8,015,863 -0.40(-3.02%)
May 17, 2017 13.26 13.44 13.16 13.18 2,660,586 -0.29(-2.14%)
May 16, 2017 13.49 13.59 13.44 13.47 3,582,361 -0.02(-0.13%)
May 15, 2017 13.18 13.51 13.18 13.48 3,412,101 +0.36(+2.71%)
May 12, 2017 13.09 13.13 12.99 13.13 2,582,069 +0.14(+1.11%)
May 11, 2017 13.22 13.25 12.95 12.98 3,084,073 -0.24(-1.79%)
May 10, 2017 13.21 13.29 13.14 13.22 2,516,019 +0.12(+0.91%)
May 09, 2017 12.97 13.11 12.90 13.10 2,021,655 +0.17(+1.31%)
May 08, 2017 13.03 13.13 12.81 12.93 2,551,040 -0.16(-1.23%)
May 05, 2017 12.92 13.14 12.86 13.09 3,418,468 +0.24(+1.85%)
May 04, 2017 12.75 12.90 12.67 12.86 2,860,388 +0.03(+0.20%)
May 03, 2017 13.03 13.07 12.75 12.83 2,274,088 -0.30(-2.26%)
May 02, 2017 13.14 13.19 12.95 13.13 4,184,490 +0.14(+1.04%)
May 01, 2017 13.08 13.08 12.90 12.99 1,434,145 -0.05(-0.39%)
Apr 28, 2017 13.04 13.18 12.92 13.04 5,414,590 +0.00(+0.00%)
Apr 27, 2017 12.98 13.18 12.93 13.04 4,261,062 +0.12(+0.92%)
Apr 26, 2017 12.97 13.30 12.75 12.92 6,301,255 +0.25(+2.01%)
Apr 25, 2017 12.68 12.78 12.62 12.67 3,971,542 -0.02(-0.13%)
Apr 24, 2017 12.61 12.78 12.54 12.69 3,288,221 +0.31(+2.46%)
Apr 21, 2017 12.44 12.44 12.28 12.38 1,623,442 -0.06(-0.48%)
Apr 20, 2017 12.26 12.47 12.24 12.44 3,278,741 +0.16(+1.31%)
Apr 19, 2017 12.39 12.48 12.19 12.28 3,840,067 -0.13(-1.02%)
Apr 18, 2017 12.41 12.47 12.32 12.41 5,768,357 -0.03(-0.20%)
Apr 17, 2017 12.40 12.51 12.38 12.43 3,214,328 +0.02(+0.14%)
Apr 13, 2017 12.34 12.61 12.32 12.42 2,313,644 +0.11(+0.90%)
Apr 12, 2017 12.24 12.45 12.15 12.31 3,344,267 -0.17(-1.36%)
Apr 11, 2017 12.55 12.60 12.32 12.47 3,053,295 -0.03(-0.20%)
Apr 10, 2017 12.38 12.52 12.36 12.50 2,680,244 +0.30(+2.43%)
Apr 07, 2017 12.06 12.27 12.05 12.20 3,095,107 +0.21(+1.77%)
Apr 06, 2017 12.09 12.12 11.94 11.99 2,509,254 -0.05(-0.42%)
Apr 05, 2017 12.26 12.26 11.97 12.04 3,213,984 +0.01(+0.07%)
Apr 04, 2017 12.01 12.08 11.96 12.03 2,454,342 -0.11(-0.91%)
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.