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 (%)
Feb 26, 2021 11.88 11.97 11.77 11.78 5,015,499 -0.15(-1.24%)
Feb 25, 2021 12.11 12.12 11.88 11.93 5,190,997 -0.19(-1.61%)
Feb 24, 2021 12.14 12.24 12.06 12.12 3,700,874 -0.06(-0.46%)
Feb 23, 2021 12.17 12.28 12.07 12.18 2,150,518 +0.05(+0.38%)
Feb 22, 2021 12.19 12.35 12.06 12.13 3,215,124 -0.20(-1.65%)
Feb 19, 2021 12.53 12.57 12.31 12.33 2,501,495 -0.18(-1.41%)
Feb 18, 2021 12.61 12.67 12.44 12.51 5,164,331 -0.19(-1.53%)
Feb 17, 2021 12.70 12.79 12.53 12.70 2,576,577 -0.08(-0.65%)
Feb 16, 2021 12.91 12.92 12.63 12.79 2,278,234 -0.03(-0.22%)
Feb 12, 2021 12.45 12.86 12.43 12.82 4,241,876 +0.27(+2.14%)
Feb 11, 2021 12.70 12.82 12.49 12.55 3,062,202 -0.16(-1.24%)
Feb 10, 2021 12.87 13.19 12.68 12.70 4,624,747 +0.01(+0.07%)
Feb 09, 2021 12.59 12.87 12.56 12.70 6,044,128 +0.17(+1.33%)
Feb 08, 2021 12.61 12.69 12.39 12.53 4,328,100 -0.01(-0.07%)
Feb 05, 2021 12.63 12.82 12.54 12.54 2,114,899 -0.09(-0.73%)
Feb 04, 2021 12.46 12.66 12.32 12.63 7,146,239 +0.19(+1.57%)
Feb 03, 2021 12.56 12.67 12.42 12.44 4,624,196 -0.08(-0.67%)
Feb 02, 2021 12.48 12.73 12.47 12.52 8,087,719 +0.19(+1.58%)
Feb 01, 2021 12.37 12.44 12.19 12.32 7,273,596 +0.07(+0.61%)
Jan 29, 2021 12.78 12.89 12.25 12.25 4,283,717 -0.59(-4.62%)
Jan 28, 2021 12.98 13.03 12.82 12.84 6,116,643 -0.10(-0.79%)
Jan 27, 2021 13.22 13.22 12.87 12.95 2,756,980 -0.38(-2.85%)
Jan 26, 2021 13.34 13.38 13.02 13.33 4,951,568 -0.06(-0.48%)
Jan 25, 2021 13.21 13.45 12.89 13.39 3,024,639 +0.15(+1.12%)
Jan 22, 2021 13.08 13.29 12.97 13.24 2,385,786 +0.09(+0.70%)
Jan 21, 2021 13.17 13.31 12.98 13.15 2,994,326 -0.04(-0.28%)
Jan 20, 2021 13.38 13.38 13.13 13.19 4,042,355 -0.04(-0.28%)
Jan 19, 2021 13.46 13.53 13.08 13.22 11,310,819 -0.12(-0.90%)
Jan 15, 2021 13.22 13.48 13.22 13.34 4,025,879 -0.02(-0.14%)
Jan 14, 2021 13.45 13.45 13.28 13.36 5,889,858 -0.05(-0.35%)
Jan 13, 2021 13.65 13.65 13.41 13.41 3,485,500 -0.18(-1.30%)
Jan 12, 2021 13.93 14.05 13.59 13.59 4,433,348 -0.32(-2.33%)
Jan 11, 2021 13.73 13.97 13.59 13.91 2,823,632 +0.04(+0.27%)
Jan 08, 2021 13.83 14.01 13.80 13.87 4,205,967 +0.10(+0.74%)
Jan 07, 2021 14.02 14.02 13.71 13.77 4,060,129 -0.20(-1.46%)
Jan 06, 2021 13.83 14.13 13.83 13.97 2,290,038 +0.18(+1.28%)
Jan 05, 2021 13.71 13.84 13.51 13.80 1,225,414 +0.12(+0.88%)
Jan 04, 2021 13.60 13.86 13.60 13.68 1,652,314 +0.19(+1.44%)
Dec 31, 2020 13.48 13.48 13.48 1,473,848 -0.18(-1.29%)
Dec 30, 2020 13.64 13.74 13.48 13.66 1,473,848 +0.09(+0.68%)
Dec 29, 2020 13.42 13.66 13.32 13.57 1,613,387 +0.27(+2.02%)
Dec 28, 2020 13.33 13.33 13.17 13.30 1,093,024 +0.06(+0.49%)
Dec 24, 2020 13.14 13.26 13.14 13.23 548,998 +0.12(+0.92%)
Dec 23, 2020 12.92 13.28 12.90 13.11 2,272,838 +0.27(+2.09%)
Dec 22, 2020 13.08 13.08 12.80 12.84 1,991,380 -0.20(-1.56%)
Dec 21, 2020 12.83 13.14 12.69 13.05 2,149,620 -0.11(-0.85%)
Dec 18, 2020 13.24 13.36 12.95 13.16 2,736,687 -0.08(-0.63%)
Dec 17, 2020 13.42 13.55 13.23 13.24 2,035,188 -0.14(-1.04%)
Dec 16, 2020 13.34 13.45 13.16 13.38 2,543,825 +0.11(+0.84%)
Dec 15, 2020 13.03 13.32 12.88 13.27 3,297,303 +0.25(+1.92%)
Dec 14, 2020 13.08 13.16 12.91 13.02 1,943,454 +0.01(+0.07%)
Dec 11, 2020 12.95 13.25 12.89 13.01 3,354,162 +0.03(+0.21%)
Dec 10, 2020 12.84 13.21 12.83 12.98 2,598,799 +0.02(+0.14%)
Dec 09, 2020 13.30 13.31 12.94 12.96 2,382,767 -0.26(-1.96%)
Dec 08, 2020 13.37 13.60 13.21 13.22 5,389,362 -0.20(-1.52%)
Dec 07, 2020 13.71 13.74 13.35 13.43 2,993,909 -0.21(-1.56%)
Dec 04, 2020 13.63 13.94 13.61 13.64 3,535,220 +0.11(+0.82%)
Dec 03, 2020 13.79 13.79 13.46 13.53 4,197,706 -0.15(-1.08%)
Dec 02, 2020 13.69 13.82 13.59 13.68 4,028,538 +0.02(+0.14%)
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.