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: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.96 12.97 12.60 12.83 3,013,995 -0.08(-0.61%)
Jun 27, 2019 13.29 13.33 12.89 12.91 2,686,732 -0.43(-3.24%)
Jun 26, 2019 13.38 13.45 13.33 13.34 1,864,631 +0.02(+0.13%)
Jun 25, 2019 13.46 13.63 13.30 13.33 2,935,716 -0.17(-1.24%)
Jun 24, 2019 13.36 13.54 13.32 13.49 3,065,795 +0.11(+0.79%)
Jun 21, 2019 13.38 13.54 13.13 13.39 4,506,641 -0.11(-0.78%)
Jun 20, 2019 13.34 13.51 13.30 13.49 2,707,040 +0.34(+2.61%)
Jun 19, 2019 12.89 13.19 12.86 13.15 1,953,550 +0.26(+1.98%)
Jun 18, 2019 12.82 12.91 12.75 12.89 1,482,444 +0.22(+1.74%)
Jun 17, 2019 12.74 12.85 12.67 12.67 1,064,664 -0.10(-0.76%)
Jun 14, 2019 12.89 12.99 12.76 12.77 1,200,719 -0.23(-1.76%)
Jun 13, 2019 13.09 13.16 12.90 13.00 1,750,794 -0.04(-0.27%)
Jun 12, 2019 13.22 13.26 13.01 13.04 1,830,720 -0.20(-1.53%)
Jun 11, 2019 13.26 13.34 13.18 13.24 2,886,643 +0.11(+0.81%)
Jun 10, 2019 13.09 13.37 12.99 13.13 2,960,430 +0.19(+1.50%)
Jun 07, 2019 12.82 13.04 12.71 12.94 1,224,205 +0.17(+1.31%)
Jun 06, 2019 13.00 13.09 12.74 12.77 3,626,763 -0.23(-1.76%)
Jun 05, 2019 12.86 13.04 12.74 13.00 3,371,054 +0.15(+1.17%)
Jun 04, 2019 12.69 12.97 12.54 12.85 2,832,052 +0.27(+2.17%)
Jun 03, 2019 12.45 12.62 12.34 12.58 4,468,422 +0.21(+1.71%)
May 31, 2019 12.16 12.60 12.14 12.37 5,661,864 -0.51(-3.97%)
May 30, 2019 12.69 12.98 12.67 12.88 2,510,630 +0.21(+1.67%)
May 29, 2019 12.23 12.68 12.15 12.67 2,857,586 +0.39(+3.16%)
May 28, 2019 12.55 12.55 12.26 12.28 2,754,434 -0.23(-1.83%)
May 24, 2019 12.63 12.63 12.35 12.51 2,141,168 -0.01(-0.07%)
May 23, 2019 12.48 12.60 12.37 12.52 1,856,164 -0.11(-0.84%)
May 22, 2019 12.73 12.74 12.51 12.62 1,385,227 -0.11(-0.90%)
May 21, 2019 12.74 12.75 12.48 12.74 3,387,338 +0.07(+0.56%)
May 20, 2019 12.66 12.84 12.59 12.67 1,877,044 +0.02(+0.14%)
May 17, 2019 12.51 12.74 12.48 12.65 2,292,066 +0.04(+0.28%)
May 16, 2019 12.48 12.68 12.38 12.61 2,640,294 +0.15(+1.20%)
May 15, 2019 12.11 12.55 11.98 12.46 1,671,420 +0.13(+1.07%)
May 14, 2019 12.34 12.47 12.28 12.33 3,111,349 +0.10(+0.79%)
May 13, 2019 12.21 12.28 12.04 12.23 2,623,788 -0.19(-1.56%)
May 10, 2019 12.32 12.57 12.06 12.43 2,736,592 +0.12(+1.00%)
May 09, 2019 12.02 12.38 11.72 12.30 4,074,563 +0.15(+1.23%)
May 08, 2019 12.37 12.43 12.15 12.15 1,925,299 -0.27(-2.20%)
May 07, 2019 12.60 12.69 12.31 12.43 2,066,626 -0.28(-2.22%)
May 06, 2019 12.76 12.81 12.60 12.71 2,304,309 -0.23(-1.77%)
May 03, 2019 12.92 13.04 12.92 12.94 2,544,622 +0.03(+0.21%)
May 02, 2019 12.82 13.04 12.82 12.91 3,279,310 +0.19(+1.52%)
May 01, 2019 13.02 13.12 12.68 12.72 2,434,473 -0.30(-2.30%)
Apr 30, 2019 13.55 13.56 12.85 13.02 5,063,272 -0.61(-4.46%)
Apr 29, 2019 13.70 13.75 13.59 13.63 1,078,623 -0.04(-0.32%)
Apr 26, 2019 13.62 13.78 13.56 13.67 1,759,610 +0.04(+0.26%)
Apr 25, 2019 13.52 13.69 13.46 13.64 2,592,947 +0.11(+0.78%)
Apr 24, 2019 13.51 13.55 13.27 13.53 2,394,266 +0.02(+0.13%)
Apr 23, 2019 13.82 13.86 13.42 13.51 1,637,157 -0.37(-2.67%)
Apr 22, 2019 14.02 14.05 13.82 13.88 1,456,242 -0.12(-0.88%)
Apr 18, 2019 13.92 14.09 13.88 14.01 1,404,942 +0.05(+0.38%)
Apr 17, 2019 13.71 14.07 13.67 13.95 1,550,250 +0.15(+1.09%)
Apr 16, 2019 13.67 13.82 13.58 13.80 988,040 +0.12(+0.90%)
Apr 15, 2019 13.64 13.79 13.47 13.68 1,225,705 +0.07(+0.52%)
Apr 12, 2019 13.78 13.86 13.46 13.61 2,338,697 -0.18(-1.28%)
Apr 11, 2019 13.96 13.97 13.65 13.78 1,070,841 -0.16(-1.14%)
Apr 10, 2019 13.91 13.95 13.77 13.94 1,181,929 +0.05(+0.38%)
Apr 09, 2019 13.78 13.94 13.71 13.89 1,994,827 +0.07(+0.51%)
Apr 08, 2019 13.57 13.91 13.47 13.82 2,829,090 +0.26(+1.95%)
Apr 05, 2019 13.52 13.82 13.09 13.56 3,770,075 +0.58(+4.48%)
Apr 04, 2019 12.65 12.97 12.63 12.97 2,027,990 +0.31(+2.44%)
Apr 03, 2019 12.70 12.75 12.54 12.67 1,410,074 +0.03(+0.21%)
Apr 02, 2019 12.91 12.98 12.60 12.64 2,023,433 -0.27(-2.12%)
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.