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 (%)
Sep 30, 2022 16.48 16.72 15.93 16.02 1,460,644 -0.51(-3.06%)
Sep 29, 2022 17.09 17.12 16.48 16.52 2,105,323 -0.90(-5.19%)
Sep 28, 2022 16.87 17.51 16.61 17.43 8,324,370 +0.58(+3.46%)
Sep 27, 2022 16.80 17.11 16.75 16.84 4,496,900 +0.13(+0.76%)
Sep 26, 2022 16.93 17.04 16.65 16.72 2,856,612 -0.29(-1.72%)
Sep 23, 2022 17.01 17.11 16.80 17.01 2,206,454 -0.25(-1.46%)
Sep 22, 2022 17.08 17.36 17.07 17.26 1,703,586 +0.07(+0.40%)
Sep 21, 2022 16.83 17.45 16.83 17.19 2,417,821 +0.25(+1.49%)
Sep 20, 2022 16.48 17.08 16.27 16.94 3,538,964 +0.68(+4.19%)
Sep 19, 2022 16.32 16.39 15.97 16.26 2,018,744 -0.12(-0.71%)
Sep 16, 2022 16.36 16.42 16.18 16.38 1,631,595 -0.13(-0.77%)
Sep 15, 2022 16.41 16.66 16.41 16.50 3,343,100 -0.08(-0.47%)
Sep 14, 2022 16.57 16.81 16.51 16.58 1,655,235 +0.10(+0.59%)
Sep 13, 2022 16.92 16.98 16.48 16.48 1,543,016 -0.63(-3.69%)
Sep 12, 2022 17.08 17.28 16.93 17.11 899,219 +0.25(+1.50%)
Sep 09, 2022 16.88 16.98 16.66 16.86 724,028 +0.17(+0.99%)
Sep 08, 2022 16.83 16.95 16.64 16.70 841,029 -0.21(-1.27%)
Sep 07, 2022 16.85 17.01 16.72 16.91 1,361,661 +0.12(+0.69%)
Sep 06, 2022 16.92 17.13 16.70 16.79 1,017,551 -0.25(-1.48%)
Sep 02, 2022 16.55 17.09 16.55 17.05 1,634,647 +0.51(+3.06%)
Sep 01, 2022 16.51 16.69 16.37 16.54 1,859,902 +0.01(+0.06%)
Aug 31, 2022 17.06 17.08 16.50 16.53 3,091,189 -0.53(-3.13%)
Aug 30, 2022 17.31 17.35 17.06 17.07 1,077,394 -0.21(-1.24%)
Aug 29, 2022 17.38 17.63 17.27 17.28 1,257,140 -0.25(-1.44%)
Aug 26, 2022 18.04 18.04 17.43 17.53 1,450,826 -0.47(-2.59%)
Aug 25, 2022 17.99 18.04 17.79 18.00 1,322,383 +0.25(+1.42%)
Aug 24, 2022 17.76 17.89 17.68 17.75 1,052,588 -0.11(-0.64%)
Aug 23, 2022 18.10 18.21 17.75 17.86 1,580,674 -0.26(-1.42%)
Aug 22, 2022 18.13 18.34 18.03 18.12 1,317,375 -0.08(-0.42%)
Aug 19, 2022 17.88 18.19 17.88 18.19 1,232,667 +0.16(+0.90%)
Aug 18, 2022 18.30 18.38 17.88 18.03 1,085,164 -0.38(-2.06%)
Aug 17, 2022 18.51 18.72 18.29 18.41 1,351,966 -0.28(-1.52%)
Aug 16, 2022 18.28 18.70 18.24 18.70 1,366,807 +0.35(+1.92%)
Aug 15, 2022 18.34 18.41 18.20 18.35 1,168,036 -0.07(-0.36%)
Aug 12, 2022 18.25 18.47 18.22 18.41 1,675,612 +0.16(+0.88%)
Aug 11, 2022 17.98 18.38 17.83 18.25 1,979,118 +0.37(+2.07%)
Aug 10, 2022 17.95 18.24 17.76 17.88 1,721,357 +0.23(+1.29%)
Aug 09, 2022 17.58 17.89 17.56 17.65 1,806,562 +0.21(+1.20%)
Aug 08, 2022 17.19 17.60 17.19 17.44 1,739,606 +0.24(+1.38%)
Aug 05, 2022 17.37 17.37 17.07 17.21 1,309,705 -0.21(-1.20%)
Aug 04, 2022 17.43 17.73 17.26 17.42 3,170,223 +0.24(+1.38%)
Aug 03, 2022 16.90 17.23 16.82 17.18 2,177,364 +0.24(+1.40%)
Aug 02, 2022 17.77 17.77 16.91 16.94 2,397,494 -0.92(-5.16%)
Aug 01, 2022 17.92 18.19 17.83 17.86 1,821,724 -0.11(-0.63%)
Jul 29, 2022 18.08 18.16 17.96 17.98 1,964,232 -0.02(-0.11%)
Jul 28, 2022 17.36 18.10 17.36 17.99 2,199,413 +0.57(+3.27%)
Jul 27, 2022 17.35 17.54 17.02 17.42 1,697,067 +0.00(+0.00%)
Jul 26, 2022 17.42 17.59 17.39 17.42 1,218,178 -0.15(-0.86%)
Jul 25, 2022 17.80 17.95 17.56 17.58 1,691,083 -0.16(-0.91%)
Jul 22, 2022 17.55 17.81 17.51 17.74 1,402,201 +0.16(+0.92%)
Jul 21, 2022 17.51 17.60 17.26 17.58 1,486,793 +0.07(+0.38%)
Jul 20, 2022 18.10 18.11 17.49 17.51 1,746,736 -0.51(-2.85%)
Jul 19, 2022 17.98 18.07 17.77 18.02 1,714,294 +0.19(+1.06%)
Jul 18, 2022 17.91 18.09 17.75 17.83 1,187,454 +0.09(+0.48%)
Jul 15, 2022 17.53 17.83 17.42 17.75 3,453,857 +0.25(+1.41%)
Jul 14, 2022 17.93 17.99 17.43 17.50 2,728,850 -0.63(-3.46%)
Jul 13, 2022 18.61 18.71 17.70 18.13 4,031,278 -0.74(-3.93%)
Jul 12, 2022 18.70 18.89 18.57 18.87 2,160,830 +0.13(+0.71%)
Jul 11, 2022 18.60 18.86 18.52 18.74 1,184,794 +0.01(+0.05%)
Jul 08, 2022 18.55 18.85 18.52 18.73 1,456,278 +0.11(+0.61%)
Jul 07, 2022 19.26 19.39 18.57 18.61 7,286,911 -0.58(-3.02%)
Jul 06, 2022 19.14 19.29 18.95 19.19 1,262,346 +0.06(+0.30%)
Jul 05, 2022 19.10 19.26 18.78 19.13 1,478,428 -0.35(-1.80%)
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.