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

18.51 -0.03 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.58 14.59 14.29 14.30 1,390,185 -0.29(-1.96%)
Jun 29, 2021 14.61 14.66 14.51 14.59 1,964,332 +0.00(+0.00%)
Jun 28, 2021 14.58 14.66 14.49 14.59 1,400,171 +0.02(+0.13%)
Jun 25, 2021 14.66 14.75 14.55 14.57 1,213,624 -0.11(-0.78%)
Jun 24, 2021 14.47 14.79 14.47 14.69 1,677,952 +0.20(+1.38%)
Jun 23, 2021 14.63 14.74 14.48 14.49 1,386,636 -0.14(-0.98%)
Jun 22, 2021 14.69 14.70 14.54 14.63 1,146,250 -0.07(-0.45%)
Jun 21, 2021 14.70 14.72 14.60 14.70 1,346,864 +0.10(+0.65%)
Jun 18, 2021 14.62 14.66 14.45 14.60 3,950,310 -0.10(-0.71%)
Jun 17, 2021 14.62 14.80 14.59 14.70 1,178,492 +0.00(+0.00%)
Jun 16, 2021 15.11 15.11 14.59 14.70 3,578,101 -0.45(-2.96%)
Jun 15, 2021 15.48 15.49 15.04 15.15 2,540,876 -0.31(-2.03%)
Jun 14, 2021 15.62 15.63 15.37 15.47 2,064,323 -0.15(-0.98%)
Jun 11, 2021 15.52 15.67 15.43 15.62 3,131,144 +0.13(+0.86%)
Jun 10, 2021 15.14 15.50 15.11 15.49 3,130,607 +0.38(+2.52%)
Jun 09, 2021 15.13 15.24 15.00 15.11 1,843,727 +0.01(+0.06%)
Jun 08, 2021 15.29 15.34 14.94 15.10 1,861,689 -0.20(-1.31%)
Jun 07, 2021 14.73 15.42 14.73 15.30 2,664,682 +0.59(+4.02%)
Jun 04, 2021 14.58 14.80 14.58 14.70 1,348,718 +0.18(+1.25%)
Jun 03, 2021 14.52 14.59 14.35 14.52 1,682,502 -0.12(-0.85%)
Jun 02, 2021 14.55 14.68 14.52 14.65 2,410,981 +0.07(+0.46%)
Jun 01, 2021 14.77 14.87 14.52 14.58 3,223,327 -0.08(-0.52%)
May 28, 2021 14.60 14.78 14.54 14.66 2,246,469 +0.05(+0.33%)
May 27, 2021 14.44 14.64 14.37 14.61 2,387,845 +0.14(+0.99%)
May 26, 2021 14.30 14.48 14.28 14.47 1,491,071 +0.13(+0.93%)
May 25, 2021 14.49 14.49 14.29 14.33 1,549,934 -0.12(-0.86%)
May 24, 2021 14.42 14.49 14.36 14.46 727,085 +0.13(+0.93%)
May 21, 2021 14.46 14.50 14.25 14.32 1,460,877 -0.10(-0.73%)
May 20, 2021 14.15 14.59 14.15 14.43 1,443,148 +0.26(+1.82%)
May 19, 2021 14.26 14.30 14.01 14.17 1,263,395 -0.14(-1.00%)
May 18, 2021 14.28 14.40 14.26 14.31 1,426,014 +0.05(+0.33%)
May 17, 2021 14.08 14.31 14.08 14.27 1,287,136 +0.15(+1.08%)
May 14, 2021 14.28 14.37 14.08 14.11 1,750,167 -0.05(-0.34%)
May 13, 2021 13.93 14.24 13.93 14.16 1,376,166 +0.22(+1.57%)
May 12, 2021 14.15 14.23 13.94 13.94 4,829,881 -0.28(-1.94%)
May 11, 2021 14.04 14.25 13.99 14.22 1,996,974 +0.07(+0.47%)
May 10, 2021 14.11 14.32 14.04 14.15 2,423,942 +0.03(+0.20%)
May 07, 2021 13.68 14.25 13.65 14.12 5,939,705 +0.44(+3.21%)
May 06, 2021 13.30 13.72 13.25 13.68 3,802,441 +0.40(+3.01%)
May 05, 2021 13.28 13.36 13.23 13.28 1,619,888 +0.08(+0.58%)
May 04, 2021 13.32 13.33 13.11 13.21 2,784,537 -0.13(-1.00%)
May 03, 2021 13.34 13.46 13.26 13.34 2,227,168 +0.05(+0.36%)
Apr 30, 2021 13.61 13.66 13.28 13.29 2,902,948 -0.34(-2.52%)
Apr 29, 2021 13.55 13.84 13.52 13.64 3,881,636 -0.03(-0.21%)
Apr 28, 2021 13.78 13.86 13.54 13.67 2,932,738 -0.19(-1.38%)
Apr 27, 2021 14.00 14.06 13.82 13.86 2,017,609 -0.10(-0.68%)
Apr 26, 2021 13.98 14.03 13.85 13.95 1,810,001 +0.02(+0.14%)
Apr 23, 2021 13.86 14.11 13.81 13.93 2,450,565 +0.06(+0.41%)
Apr 22, 2021 13.88 14.11 13.85 13.88 3,069,138 -0.02(-0.14%)
Apr 21, 2021 13.85 13.92 13.78 13.89 1,161,197 +0.08(+0.55%)
Apr 20, 2021 13.67 13.88 13.62 13.82 1,480,201 +0.08(+0.56%)
Apr 19, 2021 13.82 13.88 13.73 13.74 1,042,709 -0.10(-0.69%)
Apr 16, 2021 13.63 13.84 13.54 13.84 1,652,236 +0.24(+1.75%)
Apr 15, 2021 13.48 13.69 13.45 13.60 2,551,569 +0.19(+1.42%)
Apr 14, 2021 13.42 13.47 13.31 13.41 1,517,663 +0.02(+0.14%)
Apr 13, 2021 13.25 13.41 13.20 13.39 1,293,792 +0.07(+0.50%)
Apr 12, 2021 13.29 13.48 13.28 13.32 1,317,209 +0.02(+0.14%)
Apr 09, 2021 13.53 13.54 13.28 13.30 2,157,261 -0.31(-2.24%)
Apr 08, 2021 13.26 13.74 13.26 13.61 3,555,751 +0.34(+2.59%)
Apr 07, 2021 13.37 13.37 13.18 13.26 1,865,524 -0.05(-0.36%)
Apr 06, 2021 13.28 13.34 13.23 13.31 2,138,112 -0.01(-0.07%)
Apr 05, 2021 13.08 13.47 13.08 13.32 1,803,194 +0.27(+2.05%)
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.