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

20.50 +0.06 (+0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.95 17.19 16.38 16.47 1,420,375 -0.52(-3.06%)
Sep 29, 2022 17.57 17.61 16.95 16.99 2,047,280 -0.93(-5.19%)
Sep 28, 2022 17.35 18.01 17.08 17.92 8,094,868 +0.60(+3.46%)
Sep 27, 2022 17.28 17.59 17.23 17.32 4,372,921 +0.13(+0.76%)
Sep 26, 2022 17.41 17.52 17.12 17.19 2,777,856 -0.30(-1.72%)
Sep 23, 2022 17.49 17.60 17.28 17.49 2,145,623 -0.26(-1.46%)
Sep 22, 2022 17.56 17.85 17.55 17.75 1,656,619 +0.07(+0.40%)
Sep 21, 2022 17.31 17.94 17.31 17.68 2,351,162 +0.26(+1.49%)
Sep 20, 2022 16.95 17.57 16.73 17.42 3,441,396 +0.70(+4.19%)
Sep 19, 2022 16.78 16.85 16.42 16.72 1,963,088 -0.12(-0.71%)
Sep 16, 2022 16.82 16.89 16.64 16.84 1,586,613 -0.13(-0.77%)
Sep 15, 2022 16.88 17.13 16.88 16.97 3,250,931 -0.08(-0.47%)
Sep 14, 2022 17.04 17.29 16.98 17.05 1,609,601 +0.10(+0.59%)
Sep 13, 2022 17.40 17.46 16.95 16.95 1,500,476 -0.65(-3.69%)
Sep 12, 2022 17.56 17.77 17.41 17.60 874,428 +0.26(+1.50%)
Sep 09, 2022 17.36 17.46 17.13 17.34 704,067 +0.17(+0.99%)
Sep 08, 2022 17.31 17.43 17.11 17.17 817,842 -0.22(-1.27%)
Sep 07, 2022 17.33 17.50 17.20 17.39 1,324,121 +0.12(+0.69%)
Sep 06, 2022 17.40 17.62 17.17 17.27 989,498 -0.26(-1.48%)
Sep 02, 2022 17.02 17.57 17.02 17.53 1,589,580 +0.52(+3.06%)
Sep 01, 2022 16.98 17.16 16.83 17.01 1,808,625 +0.01(+0.06%)
Aug 31, 2022 17.54 17.57 16.97 17.00 3,005,966 -0.55(-3.13%)
Aug 30, 2022 17.80 17.84 17.54 17.55 1,047,691 -0.22(-1.24%)
Aug 29, 2022 17.87 18.13 17.76 17.77 1,222,481 -0.26(-1.44%)
Aug 26, 2022 18.55 18.55 17.92 18.03 1,410,827 -0.48(-2.59%)
Aug 25, 2022 18.50 18.55 18.29 18.51 1,285,925 +0.26(+1.42%)
Aug 24, 2022 18.26 18.40 18.18 18.25 1,023,568 -0.12(-0.64%)
Aug 23, 2022 18.61 18.73 18.25 18.37 1,537,095 -0.26(-1.42%)
Aug 22, 2022 18.64 18.86 18.54 18.63 1,281,055 -0.08(-0.42%)
Aug 19, 2022 18.39 18.71 18.39 18.71 1,198,683 +0.17(+0.90%)
Aug 18, 2022 18.82 18.91 18.38 18.54 1,055,246 -0.39(-2.06%)
Aug 17, 2022 19.03 19.25 18.81 18.93 1,314,692 -0.29(-1.52%)
Aug 16, 2022 18.80 19.23 18.76 19.23 1,329,124 +0.36(+1.92%)
Aug 15, 2022 18.86 18.93 18.71 18.87 1,135,834 -0.07(-0.36%)
Aug 12, 2022 18.77 18.99 18.74 18.93 1,629,415 +0.17(+0.88%)
Aug 11, 2022 18.49 18.91 18.34 18.77 1,924,554 +0.38(+2.07%)
Aug 10, 2022 18.46 18.76 18.26 18.39 1,673,900 +0.23(+1.29%)
Aug 09, 2022 18.07 18.40 18.06 18.15 1,756,755 +0.21(+1.20%)
Aug 08, 2022 17.67 18.09 17.67 17.94 1,691,646 +0.24(+1.38%)
Aug 05, 2022 17.86 17.86 17.56 17.69 1,273,596 -0.21(-1.20%)
Aug 04, 2022 17.93 18.23 17.75 17.91 3,082,821 +0.24(+1.38%)
Aug 03, 2022 17.38 17.72 17.29 17.66 2,117,334 +0.24(+1.40%)
Aug 02, 2022 18.27 18.27 17.39 17.42 2,331,395 -0.95(-5.16%)
Aug 01, 2022 18.43 18.71 18.34 18.37 1,771,499 -0.12(-0.63%)
Jul 29, 2022 18.59 18.67 18.47 18.49 1,910,078 -0.02(-0.11%)
Jul 28, 2022 17.85 18.61 17.85 18.50 2,138,776 +0.59(+3.27%)
Jul 27, 2022 17.84 18.04 17.50 17.92 1,650,279 +0.00(+0.00%)
Jul 26, 2022 17.92 18.09 17.88 17.92 1,184,593 -0.16(-0.86%)
Jul 25, 2022 18.31 18.46 18.06 18.07 1,644,460 -0.17(-0.91%)
Jul 22, 2022 18.05 18.32 18.01 18.24 1,363,542 +0.17(+0.92%)
Jul 21, 2022 18.01 18.09 17.75 18.07 1,445,802 +0.07(+0.38%)
Jul 20, 2022 18.61 18.62 17.98 18.01 1,698,579 -0.53(-2.85%)
Jul 19, 2022 18.49 18.58 18.27 18.53 1,667,031 +0.20(+1.06%)
Jul 18, 2022 18.42 18.60 18.25 18.34 1,154,716 +0.09(+0.48%)
Jul 15, 2022 18.03 18.34 17.92 18.25 3,358,634 +0.25(+1.41%)
Jul 14, 2022 18.44 18.50 17.93 18.00 2,653,616 -0.64(-3.46%)
Jul 13, 2022 19.14 19.24 18.20 18.64 3,920,136 -0.76(-3.93%)
Jul 12, 2022 19.23 19.42 19.10 19.40 2,101,256 +0.14(+0.71%)
Jul 11, 2022 19.13 19.39 19.04 19.27 1,152,130 +0.01(+0.05%)
Jul 08, 2022 19.07 19.39 19.04 19.26 1,416,129 +0.12(+0.61%)
Jul 07, 2022 19.80 19.94 19.10 19.14 7,086,011 -0.60(-3.02%)
Jul 06, 2022 19.69 19.83 19.49 19.73 1,227,543 +0.06(+0.30%)
Jul 05, 2022 19.64 19.80 19.32 19.68 1,437,668 -0.36(-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.