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 (%)
Feb 28, 2022 16.98 17.24 16.57 17.21 4,738,436 +0.08(+0.44%)
Feb 25, 2022 16.94 17.25 17.05 17.13 2,123,267 +0.31(+1.86%)
Feb 24, 2022 16.56 16.85 16.28 16.82 2,877,444 -0.23(-1.34%)
Feb 23, 2022 17.43 17.43 16.85 17.04 4,312,404 -0.38(-2.18%)
Feb 22, 2022 17.09 17.48 16.91 17.42 2,408,099 +0.15(+0.88%)
Feb 18, 2022 17.27 0 -0.18(-1.03%)
Feb 17, 2022 17.98 18.04 17.43 17.45 4,348,865 -0.50(-2.80%)
Feb 16, 2022 17.80 18.05 17.64 17.96 3,148,797 +0.16(+0.91%)
Feb 15, 2022 17.67 17.91 17.62 17.80 2,010,283 +0.22(+1.24%)
Feb 14, 2022 17.65 17.70 17.48 17.58 2,634,295 -0.09(-0.48%)
Feb 11, 2022 17.28 17.76 17.20 17.66 3,207,187 +0.48(+2.82%)
Feb 10, 2022 17.93 18.03 17.16 17.18 4,644,222 -0.85(-4.74%)
Feb 09, 2022 17.58 18.11 17.58 18.03 3,630,635 +0.47(+2.65%)
Feb 08, 2022 17.19 17.64 17.13 17.57 2,936,076 +0.42(+2.44%)
Feb 07, 2022 17.20 17.35 17.05 17.15 1,642,858 -0.14(-0.82%)
Feb 04, 2022 17.69 17.72 17.01 17.29 3,558,593 -0.53(-2.98%)
Feb 03, 2022 17.98 17.80 17.82 3,360,972 -0.13(-0.74%)
Feb 02, 2022 18.04 18.14 17.92 17.96 2,712,712 -0.05(-0.26%)
Feb 01, 2022 17.87 18.04 17.82 18.00 2,537,893 +0.10(+0.53%)
Jan 31, 2022 17.33 17.92 17.91 3,321,552 +0.54(+3.12%)
Jan 28, 2022 17.38 17.44 16.95 17.37 4,369,556 +0.05(+0.27%)
Jan 27, 2022 18.17 18.19 17.26 17.32 9,428,011 -0.76(-4.20%)
Jan 26, 2022 18.28 18.34 18.07 18.08 9,119,650 -0.11(-0.63%)
Jan 25, 2022 18.33 18.33 17.97 18.19 15,478,385 -0.20(-1.08%)
Jan 24, 2022 18.08 18.43 18.03 18.39 4,055,808 +0.05(+0.26%)
Jan 21, 2022 18.27 18.52 18.13 18.35 2,685,432 +0.08(+0.42%)
Jan 20, 2022 18.60 18.64 18.23 18.27 2,664,626 -0.21(-1.13%)
Jan 19, 2022 19.00 19.05 18.42 18.48 1,922,348 -0.44(-2.31%)
Jan 18, 2022 19.31 19.31 18.86 18.92 1,226,726 -0.47(-2.40%)
Jan 14, 2022 19.38 0 -0.03(-0.15%)
Jan 13, 2022 19.30 19.49 19.25 19.41 3,442,324 +0.09(+0.44%)
Jan 12, 2022 19.50 19.54 19.19 19.32 4,836,426 -0.13(-0.68%)
Jan 11, 2022 19.30 19.53 19.15 19.46 2,236,834 +0.15(+0.79%)
Jan 10, 2022 19.33 19.60 19.24 19.30 1,913,562 -0.13(-0.68%)
Jan 07, 2022 19.62 19.74 19.40 19.44 2,850,255 -0.23(-1.16%)
Jan 06, 2022 19.99 20.11 19.60 19.67 1,822,567 -0.31(-1.57%)
Jan 05, 2022 20.16 20.29 19.94 19.98 1,703,068 -0.08(-0.38%)
Jan 04, 2022 19.89 20.19 19.80 20.06 1,371,516 +0.17(+0.86%)
Jan 03, 2022 20.02 20.17 19.84 19.88 1,571,474 -0.16(-0.81%)
Dec 31, 2021 20.11 20.24 20.01 20.05 984,750 -0.03(-0.14%)
Dec 30, 2021 19.99 20.11 19.92 20.07 1,486,860 +0.10(+0.52%)
Dec 29, 2021 19.89 20.11 19.83 19.97 1,407,690 +0.06(+0.29%)
Dec 28, 2021 19.77 20.02 19.77 19.91 1,446,417 +0.15(+0.77%)
Dec 27, 2021 19.67 19.84 19.56 19.76 1,377,343 +0.06(+0.29%)
Dec 23, 2021 19.71 19.94 19.69 19.70 1,648,916 +0.04(+0.19%)
Dec 22, 2021 19.47 19.70 19.38 19.67 1,730,863 +0.18(+0.93%)
Dec 21, 2021 19.43 19.69 19.42 19.49 1,650,038 +0.13(+0.69%)
Dec 20, 2021 19.00 19.41 19.00 19.35 2,384,164 +0.17(+0.89%)
Dec 17, 2021 18.53 19.21 18.53 19.18 2,964,589 +0.57(+3.06%)
Dec 16, 2021 18.52 18.85 18.36 18.61 1,861,358 +0.19(+1.03%)
Dec 15, 2021 18.16 18.43 17.86 18.42 1,923,009 +0.36(+2.00%)
Dec 14, 2021 17.65 18.13 17.61 18.06 2,067,443 +0.33(+1.87%)
Dec 13, 2021 18.21 18.24 17.69 17.73 1,860,930 -0.48(-2.66%)
Dec 10, 2021 18.17 18.25 17.96 18.21 2,712,119 +0.05(+0.26%)
Dec 09, 2021 17.85 18.20 17.81 18.17 1,684,199 +0.24(+1.32%)
Dec 08, 2021 17.77 17.97 17.65 17.93 1,580,972 +0.26(+1.45%)
Dec 07, 2021 17.41 17.70 17.20 17.67 1,886,915 +0.28(+1.64%)
Dec 06, 2021 17.57 17.61 17.33 17.39 1,609,360 +0.00(+0.00%)
Dec 03, 2021 17.41 17.71 17.30 17.39 2,739,572 +0.03(+0.16%)
Dec 02, 2021 16.95 17.55 16.95 17.36 2,010,086 +0.42(+2.47%)
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.