Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.09 17.67 17.66 3,367,814 +0.53(+3.12%)
Jan 28, 2022 17.14 17.20 16.72 17.13 4,430,415 +0.05(+0.27%)
Jan 27, 2022 17.93 17.94 17.02 17.08 9,559,324 -0.75(-4.20%)
Jan 26, 2022 18.03 18.08 17.82 17.83 9,246,667 -0.11(-0.63%)
Jan 25, 2022 18.08 18.08 17.72 17.94 15,693,967 -0.20(-1.08%)
Jan 24, 2022 17.83 18.18 17.78 18.14 4,112,297 +0.05(+0.26%)
Jan 21, 2022 18.02 18.26 17.88 18.09 2,722,834 +0.07(+0.42%)
Jan 20, 2022 18.35 18.38 17.98 18.02 2,701,738 -0.21(-1.13%)
Jan 19, 2022 18.74 18.79 18.16 18.22 1,949,122 -0.43(-2.31%)
Jan 18, 2022 19.05 19.05 18.60 18.66 1,243,811 -0.46(-2.40%)
Jan 14, 2022 19.11 0 -0.03(-0.15%)
Jan 13, 2022 19.04 19.22 18.98 19.14 3,490,269 +0.08(+0.44%)
Jan 12, 2022 19.24 19.27 18.93 19.06 4,903,787 -0.13(-0.68%)
Jan 11, 2022 19.03 19.26 18.89 19.19 2,267,989 +0.15(+0.79%)
Jan 10, 2022 19.07 19.33 18.97 19.04 1,940,214 -0.13(-0.68%)
Jan 07, 2022 19.35 19.47 19.14 19.17 2,889,953 -0.22(-1.16%)
Jan 06, 2022 19.71 19.84 19.33 19.40 1,847,951 -0.31(-1.57%)
Jan 05, 2022 19.88 20.01 19.67 19.70 1,726,788 -0.07(-0.38%)
Jan 04, 2022 19.62 19.91 19.53 19.78 1,390,619 +0.17(+0.86%)
Jan 03, 2022 19.74 19.89 19.56 19.61 1,593,361 -0.16(-0.81%)
Dec 31, 2021 19.84 19.96 19.74 19.77 998,466 -0.03(-0.14%)
Dec 30, 2021 19.71 19.84 19.65 19.80 1,507,569 +0.10(+0.52%)
Dec 29, 2021 19.62 19.84 19.55 19.70 1,427,297 +0.06(+0.29%)
Dec 28, 2021 19.50 19.74 19.50 19.64 1,466,563 +0.15(+0.77%)
Dec 27, 2021 19.40 19.57 19.29 19.49 1,396,527 +0.06(+0.29%)
Dec 23, 2021 19.44 19.67 19.42 19.43 1,671,882 +0.04(+0.19%)
Dec 22, 2021 19.20 19.43 19.11 19.40 1,754,970 +0.18(+0.93%)
Dec 21, 2021 19.16 19.42 19.15 19.22 1,673,020 +0.13(+0.69%)
Dec 20, 2021 18.74 19.14 18.74 19.09 2,417,370 +0.17(+0.89%)
Dec 17, 2021 18.27 18.95 18.27 18.92 3,005,879 +0.56(+3.06%)
Dec 16, 2021 18.26 18.59 18.10 18.36 1,887,282 +0.19(+1.03%)
Dec 15, 2021 17.91 18.18 17.62 18.17 1,949,793 +0.36(+2.00%)
Dec 14, 2021 17.41 17.88 17.37 17.81 2,096,238 +0.33(+1.87%)
Dec 13, 2021 17.96 17.99 17.45 17.49 1,886,849 -0.48(-2.66%)
Dec 10, 2021 17.92 18.00 17.71 17.96 2,749,894 +0.05(+0.26%)
Dec 09, 2021 17.61 17.95 17.56 17.92 1,707,656 +0.23(+1.32%)
Dec 08, 2021 17.52 17.72 17.41 17.68 1,602,991 +0.25(+1.45%)
Dec 07, 2021 17.17 17.46 16.96 17.43 1,913,196 +0.28(+1.64%)
Dec 06, 2021 17.33 17.37 17.09 17.15 1,631,775 +0.00(+0.00%)
Dec 03, 2021 17.17 17.47 17.06 17.15 2,777,728 +0.03(+0.16%)
Dec 02, 2021 16.72 17.30 16.72 17.12 2,038,082 +0.41(+2.47%)
Dec 01, 2021 16.49 17.03 16.49 16.71 4,484,299 +0.39(+2.41%)
Nov 30, 2021 16.20 16.42 16.04 16.31 3,983,635 +0.29(+1.81%)
Nov 29, 2021 16.01 16.18 15.82 16.02 1,616,918 +0.04(+0.23%)
Nov 26, 2021 16.18 16.23 15.86 15.99 1,032,058 -0.43(-2.62%)
Nov 24, 2021 16.39 16.53 16.11 16.42 2,221,798 -0.03(-0.17%)
Nov 23, 2021 16.21 16.50 16.16 16.45 1,645,676 +0.18(+1.09%)
Nov 22, 2021 16.40 16.43 16.25 16.27 991,612 -0.17(-1.03%)
Nov 19, 2021 16.48 16.58 16.33 16.44 1,270,668 -0.07(-0.40%)
Nov 18, 2021 16.81 16.53 16.40 16.50 1,869,047 -0.40(-2.38%)
Nov 17, 2021 17.10 17.10 16.75 16.90 1,454,595 -0.11(-0.66%)
Nov 16, 2021 17.38 17.46 16.80 17.02 2,858,711 -0.44(-2.52%)
Nov 15, 2021 17.25 17.49 17.21 17.46 1,367,345 +0.25(+1.47%)
Nov 12, 2021 17.10 17.26 17.05 17.20 1,963,610 +0.17(+0.99%)
Nov 11, 2021 17.00 17.19 16.93 17.04 1,535,645 +0.08(+0.50%)
Nov 10, 2021 17.18 16.93 16.95 1,851,188 -0.22(-1.31%)
Nov 09, 2021 17.23 17.24 17.07 17.18 1,494,788 +0.05(+0.27%)
Nov 08, 2021 17.37 17.54 17.06 17.13 3,500,674 -0.22(-1.24%)
Nov 05, 2021 16.86 17.35 16.85 17.34 7,418,083 +0.53(+3.18%)
Nov 04, 2021 16.53 17.04 16.49 16.81 4,622,066 +0.27(+1.62%)
Nov 03, 2021 16.27 16.60 16.19 16.54 1,642,764 +0.31(+1.88%)
Nov 02, 2021 16.38 16.51 16.23 16.24 1,068,141 -0.13(-0.79%)
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.