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

16.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.17 14.64 14.14 14.62 4,158,300 +0.41(+2.89%)
Aug 29, 2019 13.90 14.31 13.80 14.21 1,966,233 +0.36(+2.60%)
Aug 28, 2019 13.64 13.97 13.61 13.85 3,631,254 +0.09(+0.65%)
Aug 27, 2019 13.36 13.79 13.35 13.76 3,826,449 +0.45(+3.38%)
Aug 26, 2019 13.21 13.34 13.15 13.31 1,002,840 +0.14(+1.06%)
Aug 23, 2019 13.31 13.48 13.17 13.17 1,834,500 -0.22(-1.64%)
Aug 22, 2019 13.41 13.48 13.30 13.39 1,476,641 +0.00(+0.00%)
Aug 21, 2019 13.30 13.46 13.25 13.39 1,384,432 +0.20(+1.52%)
Aug 20, 2019 13.17 13.34 13.07 13.19 1,422,578 +0.06(+0.46%)
Aug 19, 2019 13.35 13.44 13.04 13.13 1,105,916 -0.19(-1.43%)
Aug 16, 2019 13.19 13.37 13.13 13.32 1,906,500 +0.26(+1.99%)
Aug 15, 2019 13.34 13.34 12.93 13.06 2,484,289 -0.15(-1.14%)
Aug 14, 2019 13.46 13.56 13.17 13.21 2,308,283 -0.51(-3.72%)
Aug 13, 2019 13.60 13.82 13.48 13.72 2,288,502 +0.12(+0.88%)
Aug 12, 2019 13.90 13.92 13.55 13.60 964,755 -0.50(-3.55%)
Aug 09, 2019 14.34 14.35 13.94 14.10 1,783,300 -0.21(-1.47%)
Aug 08, 2019 14.04 14.42 14.03 14.31 4,515,693 +0.25(+1.78%)
Aug 07, 2019 13.53 14.13 13.46 14.06 5,530,434 +0.29(+2.11%)
Aug 06, 2019 13.43 13.77 13.38 13.77 4,044,314 +0.45(+3.38%)
Aug 05, 2019 13.46 13.47 13.09 13.32 2,520,723 -0.41(-2.99%)
Aug 02, 2019 13.84 13.84 13.60 13.73 2,103,600 -0.19(-1.36%)
Aug 01, 2019 14.00 14.25 13.88 13.92 2,781,932 -0.07(-0.50%)
Jul 31, 2019 14.38 14.39 13.90 13.99 3,883,239 -0.43(-2.98%)
Jul 30, 2019 14.52 14.58 14.35 14.42 1,578,748 -0.07(-0.48%)
Jul 29, 2019 14.11 14.58 14.11 14.49 1,516,138 +0.32(+2.26%)
Jul 26, 2019 14.39 14.50 14.09 14.17 2,327,800 -0.07(-0.49%)
Jul 25, 2019 14.49 14.59 14.24 14.24 3,001,333 -0.21(-1.45%)
Jul 24, 2019 14.68 14.75 14.41 14.45 3,189,833 -0.13(-0.89%)
Jul 23, 2019 14.86 14.89 14.52 14.58 3,625,345 -0.22(-1.49%)
Jul 22, 2019 14.93 15.01 14.70 14.80 1,947,206 -0.13(-0.87%)
Jul 19, 2019 15.06 15.11 14.88 14.93 2,792,100 -0.16(-1.06%)
Jul 18, 2019 15.39 15.42 14.99 15.09 3,997,831 -0.30(-1.95%)
Jul 17, 2019 14.95 15.53 14.95 15.39 2,635,534 +0.53(+3.57%)
Jul 16, 2019 15.03 15.06 14.76 14.86 1,758,716 -0.13(-0.87%)
Jul 15, 2019 14.70 15.01 14.63 14.99 2,759,201 +0.37(+2.53%)
Jul 12, 2019 14.69 14.76 14.49 14.62 3,460,300 -0.07(-0.48%)
Jul 11, 2019 14.64 14.74 14.41 14.69 1,766,458 -0.02(-0.14%)
Jul 10, 2019 14.73 14.83 14.46 14.71 1,685,744 +0.04(+0.27%)
Jul 09, 2019 15.03 15.19 14.45 14.67 2,789,250 -0.44(-2.91%)
Jul 08, 2019 14.97 15.23 14.92 15.11 1,926,085 +0.16(+1.07%)
Jul 05, 2019 14.76 15.02 14.68 14.95 931,000 +0.21(+1.42%)
Jul 03, 2019 14.78 14.81 14.60 14.74 1,007,300 -0.09(-0.61%)
Jul 02, 2019 14.82 14.88 14.77 14.83 1,279,473 +0.04(+0.27%)
Jul 01, 2019 14.75 14.84 14.50 14.79 2,144,326 +0.23(+1.58%)
Jun 28, 2019 14.70 14.71 14.29 14.56 2,656,500 -0.09(-0.61%)
Jun 27, 2019 15.08 15.12 14.63 14.65 2,368,054 -0.49(-3.24%)
Jun 26, 2019 15.18 15.26 15.12 15.14 1,643,464 +0.02(+0.13%)
Jun 25, 2019 15.27 15.46 15.09 15.12 2,587,506 -0.19(-1.24%)
Jun 24, 2019 15.16 15.37 15.11 15.31 2,702,156 +0.12(+0.79%)
Jun 21, 2019 15.18 15.36 14.90 15.19 3,972,100 -0.12(-0.78%)
Jun 20, 2019 15.14 15.33 15.09 15.31 2,385,953 +0.39(+2.61%)
Jun 19, 2019 14.62 14.96 14.59 14.92 1,721,836 +0.29(+1.98%)
Jun 18, 2019 14.55 14.65 14.46 14.63 1,306,609 +0.25(+1.74%)
Jun 17, 2019 14.46 14.58 14.38 14.38 938,383 -0.11(-0.76%)
Jun 14, 2019 14.62 14.74 14.47 14.49 1,058,300 -0.26(-1.76%)
Jun 13, 2019 14.85 14.93 14.64 14.75 1,543,129 -0.04(-0.27%)
Jun 12, 2019 15.00 15.04 14.77 14.79 1,613,575 -0.23(-1.53%)
Jun 11, 2019 15.05 15.14 14.95 15.02 2,544,253 +0.12(+0.81%)
Jun 10, 2019 14.85 15.17 14.74 14.90 2,609,288 +0.22(+1.50%)
Jun 07, 2019 14.54 14.79 14.43 14.68 1,079,000 +0.19(+1.31%)
Jun 06, 2019 14.75 14.85 14.46 14.49 3,196,586 -0.26(-1.76%)
Jun 05, 2019 14.59 14.79 14.46 14.75 2,971,207 +0.17(+1.17%)
Jun 04, 2019 14.40 14.72 14.23 14.58 2,496,137 +0.31(+2.17%)
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.