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 (%)
Dec 31, 2021 20.11 20.24 20.01 20.05 984,750 -0.03(-0.14%)
Dec 30, 2021 19.99 20.11 19.92 20.07 1,486,860 +0.10(+0.52%)
Dec 29, 2021 19.89 20.11 19.83 19.97 1,407,690 +0.06(+0.29%)
Dec 28, 2021 19.77 20.02 19.77 19.91 1,446,417 +0.15(+0.77%)
Dec 27, 2021 19.67 19.84 19.56 19.76 1,377,343 +0.06(+0.29%)
Dec 23, 2021 19.71 19.94 19.69 19.70 1,648,916 +0.04(+0.19%)
Dec 22, 2021 19.47 19.70 19.38 19.67 1,730,863 +0.18(+0.93%)
Dec 21, 2021 19.43 19.69 19.42 19.49 1,650,038 +0.13(+0.69%)
Dec 20, 2021 19.00 19.41 19.00 19.35 2,384,164 +0.17(+0.89%)
Dec 17, 2021 18.53 19.21 18.53 19.18 2,964,589 +0.57(+3.06%)
Dec 16, 2021 18.52 18.85 18.36 18.61 1,861,358 +0.19(+1.03%)
Dec 15, 2021 18.16 18.43 17.86 18.42 1,923,009 +0.36(+2.00%)
Dec 14, 2021 17.65 18.13 17.61 18.06 2,067,443 +0.33(+1.87%)
Dec 13, 2021 18.21 18.24 17.69 17.73 1,860,930 -0.48(-2.66%)
Dec 10, 2021 18.17 18.25 17.96 18.21 2,712,119 +0.05(+0.26%)
Dec 09, 2021 17.85 18.20 17.81 18.17 1,684,199 +0.24(+1.32%)
Dec 08, 2021 17.77 17.97 17.65 17.93 1,580,972 +0.26(+1.45%)
Dec 07, 2021 17.41 17.70 17.20 17.67 1,886,915 +0.28(+1.64%)
Dec 06, 2021 17.57 17.61 17.33 17.39 1,609,360 +0.00(+0.00%)
Dec 03, 2021 17.41 17.71 17.30 17.39 2,739,572 +0.03(+0.16%)
Dec 02, 2021 16.95 17.55 16.95 17.36 2,010,086 +0.42(+2.47%)
Dec 01, 2021 16.72 17.26 16.72 16.94 4,422,700 +0.40(+2.41%)
Nov 30, 2021 16.43 16.65 16.27 16.54 3,928,914 +0.29(+1.81%)
Nov 29, 2021 16.24 16.41 16.04 16.25 1,594,707 +0.04(+0.23%)
Nov 26, 2021 16.41 16.46 16.09 16.21 1,017,881 -0.44(-2.62%)
Nov 24, 2021 16.62 16.76 16.33 16.65 2,191,278 -0.03(-0.17%)
Nov 23, 2021 16.44 16.73 16.39 16.67 1,623,070 +0.18(+1.09%)
Nov 22, 2021 16.63 16.66 16.48 16.49 977,991 -0.17(-1.03%)
Nov 19, 2021 16.71 16.81 16.56 16.67 1,253,213 -0.07(-0.40%)
Nov 18, 2021 17.04 16.76 16.63 16.73 1,843,373 -0.41(-2.38%)
Nov 17, 2021 17.34 17.34 16.98 17.14 1,434,614 -0.11(-0.66%)
Nov 16, 2021 17.62 17.70 17.04 17.25 2,819,442 -0.45(-2.52%)
Nov 15, 2021 17.49 17.74 17.45 17.70 1,348,562 +0.26(+1.47%)
Nov 12, 2021 17.34 17.50 17.29 17.44 1,936,636 +0.17(+0.99%)
Nov 11, 2021 17.23 17.42 17.17 17.27 1,514,551 +0.09(+0.50%)
Nov 10, 2021 17.42 17.17 17.19 1,825,759 -0.23(-1.31%)
Nov 09, 2021 17.47 17.48 17.31 17.42 1,474,255 +0.05(+0.27%)
Nov 08, 2021 17.61 17.79 17.30 17.37 3,452,587 -0.22(-1.24%)
Nov 05, 2021 17.09 17.60 17.09 17.59 7,316,184 +0.54(+3.18%)
Nov 04, 2021 16.76 17.27 16.72 17.04 4,558,575 +0.27(+1.62%)
Nov 03, 2021 16.50 16.83 16.42 16.77 1,620,140 +0.31(+1.88%)
Nov 02, 2021 16.60 16.74 16.46 16.46 1,053,431 -0.13(-0.79%)
Nov 01, 2021 16.76 16.59 16.49 16.59 1,499,858 -0.10(-0.62%)
Oct 29, 2021 16.59 16.75 16.43 16.70 1,840,964 -0.01(-0.06%)
Oct 28, 2021 16.82 16.90 16.67 16.71 1,758,447 -0.09(-0.56%)
Oct 27, 2021 16.77 16.87 16.57 16.80 2,510,706 +0.12(+0.73%)
Oct 26, 2021 16.40 16.70 16.68 2,422,766 +0.32(+1.95%)
Oct 25, 2021 16.27 16.41 16.15 16.36 1,622,934 +0.15(+0.93%)
Oct 22, 2021 16.15 16.33 16.11 16.21 1,408,348 +0.08(+0.47%)
Oct 21, 2021 16.48 16.54 15.97 16.13 3,772,540 -0.48(-2.88%)
Oct 20, 2021 16.71 17.00 16.59 16.61 2,348,584 -0.26(-1.56%)
Oct 19, 2021 17.02 17.02 16.82 16.88 2,587,909 -0.08(-0.44%)
Oct 18, 2021 17.02 17.12 16.88 16.95 3,381,984 -0.07(-0.39%)
Oct 15, 2021 16.69 17.07 16.66 17.02 2,548,255 +0.42(+2.55%)
Oct 14, 2021 16.60 16.74 16.53 16.59 1,929,972 +0.10(+0.63%)
Oct 13, 2021 16.43 16.56 16.35 16.49 1,341,137 +0.10(+0.63%)
Oct 12, 2021 16.30 16.51 16.28 16.39 1,838,385 +0.13(+0.81%)
Oct 11, 2021 16.23 16.40 16.16 16.26 1,406,940 +0.01(+0.06%)
Oct 08, 2021 16.25 16.36 16.20 16.25 1,064,284 +0.06(+0.35%)
Oct 07, 2021 16.32 16.41 16.18 16.19 973,084 -0.02(-0.12%)
Oct 06, 2021 16.08 16.30 15.98 16.21 1,719,215 -0.22(-1.32%)
Oct 05, 2021 16.59 16.57 16.42 16.43 2,291,241 -0.14(-0.85%)
Oct 04, 2021 16.55 16.66 16.45 16.57 2,271,881 -0.02(-0.11%)
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.