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 (%)
Jun 30, 2022 18.84 19.30 18.78 19.13 2,031,001 +0.12(+0.64%)
Jun 29, 2022 18.98 19.28 18.87 19.01 1,415,221 -0.07(-0.34%)
Jun 28, 2022 19.19 19.32 19.03 19.08 1,646,144 +0.00(+0.00%)
Jun 27, 2022 19.14 19.33 18.99 19.08 1,674,704 -0.15(-0.78%)
Jun 24, 2022 18.42 19.30 18.34 19.23 3,061,197 +0.92(+5.01%)
Jun 23, 2022 18.51 18.60 18.29 18.31 1,304,184 -0.05(-0.26%)
Jun 22, 2022 18.27 18.52 18.23 18.36 1,325,327 -0.12(-0.66%)
Jun 21, 2022 18.22 18.66 18.22 18.48 1,499,246 +0.33(+1.81%)
Jun 17, 2022 18.03 18.37 17.93 18.15 3,112,668 +0.12(+0.68%)
Jun 16, 2022 17.80 18.10 17.68 18.03 3,463,708 -0.20(-1.08%)
Jun 15, 2022 18.20 18.46 17.91 18.22 2,651,527 +0.18(+0.99%)
Jun 14, 2022 17.86 18.11 17.79 18.05 2,792,456 +0.13(+0.73%)
Jun 13, 2022 17.87 18.08 17.77 17.92 2,861,732 -0.29(-1.59%)
Jun 10, 2022 18.14 18.38 18.04 18.21 1,635,874 -0.24(-1.32%)
Jun 09, 2022 18.64 18.79 18.44 18.45 1,746,025 -0.33(-1.75%)
Jun 08, 2022 18.87 18.97 18.66 18.78 1,299,275 -0.19(-0.99%)
Jun 07, 2022 19.02 19.09 18.55 18.96 2,010,067 -0.13(-0.69%)
Jun 06, 2022 19.61 19.65 19.04 19.10 1,754,384 -0.42(-2.16%)
Jun 03, 2022 19.71 19.83 19.36 19.52 1,810,727 -0.25(-1.28%)
Jun 02, 2022 19.93 20.02 19.53 19.77 2,468,389 -0.13(-0.66%)
Jun 01, 2022 20.01 20.03 19.76 19.90 2,041,837 -0.08(-0.42%)
May 31, 2022 21.05 21.05 19.60 19.99 5,652,355 -1.15(-5.45%)
May 27, 2022 21.03 21.21 20.82 21.14 2,108,161 +0.12(+0.58%)
May 26, 2022 20.74 21.06 20.62 21.02 4,058,803 +0.24(+1.17%)
May 25, 2022 20.35 20.90 20.34 20.77 3,538,175 +0.40(+1.98%)
May 24, 2022 20.01 20.46 19.88 20.37 1,337,712 +0.27(+1.35%)
May 23, 2022 20.12 20.37 19.90 20.10 1,571,303 +0.15(+0.75%)
May 20, 2022 19.80 19.98 19.74 19.95 2,473,078 +0.32(+1.62%)
May 19, 2022 19.00 19.68 18.85 19.63 2,922,413 +0.66(+3.45%)
May 18, 2022 18.82 19.12 18.33 18.97 4,094,006 +0.22(+1.15%)
May 17, 2022 18.26 18.82 18.09 18.76 2,682,518 +0.67(+3.73%)
May 16, 2022 18.08 18.28 17.93 18.08 2,461,239 +0.06(+0.31%)
May 13, 2022 18.67 18.67 17.81 18.03 4,106,741 -0.48(-2.58%)
May 12, 2022 18.07 18.55 17.74 18.51 5,327,204 +0.40(+2.22%)
May 11, 2022 17.59 18.25 17.42 18.10 5,127,251 +0.53(+3.04%)
May 10, 2022 17.49 17.65 17.29 17.57 2,895,504 +0.22(+1.24%)
May 09, 2022 17.29 17.57 17.04 17.35 3,587,954 -0.20(-1.12%)
May 06, 2022 17.84 18.11 17.39 17.55 3,575,659 -0.44(-2.45%)
May 05, 2022 18.42 18.47 17.90 17.99 2,805,923 -0.52(-2.83%)
May 04, 2022 18.14 18.61 17.95 18.52 2,908,744 +0.46(+2.54%)
May 03, 2022 18.12 18.22 17.95 18.06 2,256,405 -0.12(-0.67%)
May 02, 2022 18.19 18.25 17.84 18.18 3,910,492 -0.02(-0.10%)
Apr 29, 2022 18.98 19.28 18.12 18.20 3,598,657 -0.89(-4.66%)
Apr 28, 2022 18.96 19.13 18.21 19.09 3,742,083 -0.03(-0.15%)
Apr 27, 2022 19.44 19.72 19.09 19.11 3,282,164 -0.52(-2.67%)
Apr 26, 2022 19.70 19.95 19.59 19.64 1,629,131 -0.16(-0.80%)
Apr 25, 2022 19.67 19.89 19.46 19.80 1,650,461 -0.04(-0.19%)
Apr 22, 2022 19.84 20.06 19.75 19.84 2,123,708 -0.04(-0.19%)
Apr 21, 2022 20.16 20.31 19.82 19.87 1,444,890 -0.25(-1.26%)
Apr 20, 2022 20.44 20.73 20.05 20.13 3,076,254 -0.48(-2.32%)
Apr 19, 2022 20.76 20.88 20.57 20.60 2,396,169 -0.20(-0.95%)
Apr 18, 2022 20.97 21.17 20.79 20.80 1,851,980 -0.07(-0.36%)
Apr 14, 2022 20.93 20.99 20.77 20.88 1,151,552 -0.03(-0.13%)
Apr 13, 2022 20.55 20.96 20.55 20.90 1,566,696 +0.37(+1.82%)
Apr 12, 2022 20.56 20.81 20.47 20.53 1,154,939 +0.08(+0.41%)
Apr 11, 2022 20.51 20.57 20.35 20.44 1,481,626 -0.07(-0.37%)
Apr 08, 2022 20.40 20.56 20.29 20.52 1,674,088 +0.10(+0.50%)
Apr 07, 2022 20.14 20.63 20.08 20.42 4,555,373 +0.34(+1.68%)
Apr 06, 2022 20.05 20.33 20.00 20.08 1,656,787 +0.05(+0.23%)
Apr 05, 2022 20.23 20.53 20.02 20.03 1,456,265 -0.24(-1.20%)
Apr 04, 2022 20.41 20.52 20.22 20.28 1,499,979 -0.13(-0.64%)
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.