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

18.57 -0.03 (-0.16%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.45 20.80 20.40 20.65 1,261,167 +0.24(+1.20%)
Mar 30, 2022 20.20 20.58 20.20 20.41 1,569,183 +0.14(+0.67%)
Mar 29, 2022 20.23 20.44 19.98 20.27 2,480,435 +0.16(+0.78%)
Mar 28, 2022 20.41 20.42 20.01 20.12 2,948,631 -0.32(-1.58%)
Mar 25, 2022 20.31 20.47 20.16 20.44 1,231,460 +0.18(+0.87%)
Mar 24, 2022 20.06 20.37 19.95 20.26 1,431,767 +0.31(+1.57%)
Mar 23, 2022 19.98 20.28 19.94 19.95 2,489,632 -0.03(-0.15%)
Mar 22, 2022 19.42 20.11 19.42 19.98 4,619,749 +0.61(+3.13%)
Mar 21, 2022 19.53 19.64 19.19 19.37 1,468,168 -0.09(-0.45%)
Mar 18, 2022 19.12 19.59 18.75 19.46 7,268,053 +0.15(+0.76%)
Mar 17, 2022 18.85 19.51 18.85 19.32 4,196,498 +0.34(+1.80%)
Mar 16, 2022 18.64 19.06 18.53 18.97 8,118,514 +0.40(+2.16%)
Mar 15, 2022 18.28 18.58 18.24 18.57 6,658,870 +0.34(+1.87%)
Mar 14, 2022 18.67 18.70 18.22 18.23 3,861,102 -0.26(-1.43%)
Mar 11, 2022 18.58 18.60 18.49 18.49 6,784,142 -0.02(-0.11%)
Mar 10, 2022 18.33 18.51 5,096,898 -0.03(-0.16%)
Mar 09, 2022 18.52 18.56 18.32 18.54 4,115,125 +0.31(+1.71%)
Mar 08, 2022 17.77 18.52 17.73 18.23 3,800,585 +0.55(+3.09%)
Mar 07, 2022 17.97 17.99 17.60 17.68 2,889,278 -0.35(-1.95%)
Mar 04, 2022 17.93 18.13 17.89 18.04 1,709,389 -0.13(-0.70%)
Mar 03, 2022 18.20 18.46 18.06 18.16 2,053,944 +0.00(+0.00%)
Mar 02, 2022 17.89 18.18 17.72 18.16 1,568,851 +0.34(+1.92%)
Mar 01, 2022 17.60 17.97 17.51 17.82 2,764,279 +0.13(+0.72%)
Feb 28, 2022 17.46 17.73 17.04 17.69 4,607,798 +0.08(+0.44%)
Feb 25, 2022 17.42 17.74 17.53 17.62 2,064,728 +0.32(+1.86%)
Feb 24, 2022 17.03 17.33 16.74 17.29 2,798,113 -0.23(-1.34%)
Feb 23, 2022 17.93 17.93 17.33 17.53 4,193,512 -0.39(-2.18%)
Feb 22, 2022 17.58 17.97 17.39 17.92 2,341,708 +0.16(+0.88%)
Feb 18, 2022 17.76 0 -0.19(-1.03%)
Feb 17, 2022 18.49 18.55 17.93 17.95 4,228,967 -0.52(-2.80%)
Feb 16, 2022 18.30 18.56 18.14 18.47 3,061,985 +0.17(+0.91%)
Feb 15, 2022 18.17 18.42 18.12 18.30 1,954,859 +0.22(+1.24%)
Feb 14, 2022 18.15 18.20 17.97 18.07 2,561,668 -0.09(-0.48%)
Feb 11, 2022 17.77 18.26 17.68 18.16 3,118,765 +0.50(+2.82%)
Feb 10, 2022 18.44 18.54 17.65 17.66 4,516,181 -0.88(-4.74%)
Feb 09, 2022 18.07 18.62 18.07 18.54 3,530,538 +0.48(+2.65%)
Feb 08, 2022 17.67 18.14 17.62 18.07 2,855,129 +0.43(+2.44%)
Feb 07, 2022 17.68 17.84 17.54 17.64 1,597,565 -0.15(-0.82%)
Feb 04, 2022 18.19 18.22 17.49 17.78 3,460,483 -0.55(-2.98%)
Feb 03, 2022 18.49 18.31 18.33 3,268,311 -0.14(-0.74%)
Feb 02, 2022 18.55 18.65 18.43 18.47 2,637,923 -0.05(-0.26%)
Feb 01, 2022 18.38 18.55 18.33 18.51 2,467,924 +0.10(+0.53%)
Jan 31, 2022 17.82 18.43 18.42 3,229,977 +0.56(+3.12%)
Jan 28, 2022 17.87 17.94 17.43 17.86 4,249,088 +0.05(+0.27%)
Jan 27, 2022 18.69 18.71 17.75 17.81 9,168,082 -0.78(-4.20%)
Jan 26, 2022 18.80 18.86 18.58 18.59 8,868,222 -0.12(-0.63%)
Jan 25, 2022 18.85 18.85 18.48 18.71 15,051,648 -0.21(-1.08%)
Jan 24, 2022 18.59 18.95 18.54 18.91 3,943,990 +0.05(+0.26%)
Jan 21, 2022 18.79 19.04 18.65 18.87 2,611,395 +0.08(+0.42%)
Jan 20, 2022 19.13 19.16 18.75 18.79 2,591,162 -0.21(-1.13%)
Jan 19, 2022 19.54 19.59 18.94 19.00 1,869,349 -0.45(-2.31%)
Jan 18, 2022 19.86 19.86 19.40 19.45 1,192,905 -0.48(-2.40%)
Jan 14, 2022 19.93 0 -0.03(-0.15%)
Jan 13, 2022 19.85 20.04 19.79 19.96 3,347,420 +0.09(+0.44%)
Jan 12, 2022 20.06 20.09 19.73 19.87 4,703,086 -0.14(-0.68%)
Jan 11, 2022 19.84 20.09 19.70 20.01 2,175,165 +0.16(+0.79%)
Jan 10, 2022 19.88 20.16 19.78 19.85 1,860,805 -0.14(-0.68%)
Jan 07, 2022 20.17 20.30 19.95 19.99 2,771,673 -0.23(-1.16%)
Jan 06, 2022 20.56 20.68 20.16 20.22 1,772,319 -0.32(-1.57%)
Jan 05, 2022 20.73 20.87 20.51 20.55 1,656,115 -0.08(-0.38%)
Jan 04, 2022 20.46 20.76 20.36 20.62 1,333,704 +0.18(+0.86%)
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.