Skip to main content

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

19.52 +0.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 19.33 19.62 19.31 19.52 2,229,109 +0.14(+0.72%)
Feb 07, 2023 19.81 19.91 19.34 19.38 2,165,881 -0.40(-2.02%)
Feb 06, 2023 19.84 19.86 19.58 19.78 1,185,237 -0.20(-1.00%)
Feb 03, 2023 20.29 20.41 19.87 19.98 1,874,318 -0.48(-2.35%)
Feb 02, 2023 21.00 21.10 20.42 20.46 1,663,192 -0.54(-2.57%)
Feb 01, 2023 20.90 21.04 20.55 21.00 2,014,270 +0.07(+0.33%)
Jan 31, 2023 21.15 21.20 20.86 20.93 2,093,686 -0.22(-1.04%)
Jan 30, 2023 21.17 21.31 21.05 21.15 1,097,277 +0.01(+0.05%)
Jan 27, 2023 21.20 21.30 21.04 21.14 1,166,594 -0.15(-0.70%)
Jan 26, 2023 21.23 21.29 21.05 21.29 1,125,286 +0.09(+0.42%)
Jan 25, 2023 21.13 21.23 21.03 21.20 1,030,985 +0.07(+0.33%)
Jan 24, 2023 21.05 21.32 21.00 21.13 1,703,357 +0.09(+0.43%)
Jan 23, 2023 20.88 21.27 20.88 21.04 1,594,507 +0.14(+0.67%)
Jan 20, 2023 20.67 21.00 20.64 20.90 1,019,471 +0.24(+1.16%)
Jan 19, 2023 20.68 20.80 20.46 20.66 1,349,632 -0.03(-0.14%)
Jan 18, 2023 20.92 21.04 20.69 20.69 1,795,003 -0.02(-0.10%)
Jan 17, 2023 20.64 20.78 20.52 20.71 1,651,099 +0.20(+0.98%)
Jan 13, 2023 20.36 20.55 20.32 20.51 983,256 +0.04(+0.20%)
Jan 12, 2023 20.09 20.53 20.02 20.47 1,992,870 +0.42(+2.09%)
Jan 11, 2023 19.80 20.08 19.68 20.05 1,474,802 +0.33(+1.67%)
Jan 10, 2023 19.56 19.81 19.51 19.72 1,164,529 +0.24(+1.23%)
Jan 09, 2023 19.25 19.59 19.25 19.48 3,157,377 +0.15(+0.78%)
Jan 06, 2023 19.17 19.48 19.12 19.33 1,385,870 +0.34(+1.79%)
Jan 05, 2023 18.51 19.16 18.37 18.99 1,880,733 +0.40(+2.15%)
Jan 04, 2023 18.54 18.70 18.32 18.59 1,526,360 +0.29(+1.58%)
Jan 03, 2023 18.12 18.37 18.12 18.30 766,616 +0.10(+0.55%)
Dec 30, 2022 18.41 18.48 18.11 18.20 2,027,506 -0.23(-1.25%)
Dec 29, 2022 18.44 18.58 18.36 18.43 958,730 +0.09(+0.49%)
Dec 28, 2022 18.67 18.75 18.29 18.34 2,002,977 -0.30(-1.61%)
Dec 27, 2022 18.71 18.82 18.54 18.64 1,258,840 -0.10(-0.53%)
Dec 23, 2022 18.58 18.89 18.44 18.74 1,512,000 +0.29(+1.57%)
Dec 22, 2022 18.33 18.48 18.23 18.45 937,220 +0.04(+0.22%)
Dec 21, 2022 18.34 18.59 18.27 18.41 1,815,975 +0.20(+1.10%)
Dec 20, 2022 18.06 18.34 18.05 18.21 1,180,901 +0.08(+0.44%)
Dec 19, 2022 18.04 18.19 17.91 18.13 2,365,615 +0.21(+1.17%)
Dec 16, 2022 17.84 17.99 17.75 17.92 2,201,558 -0.04(-0.22%)
Dec 15, 2022 18.25 18.33 17.93 17.96 1,451,118 -0.39(-2.13%)
Dec 14, 2022 18.14 18.64 18.00 18.35 2,426,936 +0.11(+0.60%)
Dec 13, 2022 18.45 18.55 18.14 18.24 1,838,329 -0.07(-0.38%)
Dec 12, 2022 18.00 18.31 17.98 18.31 1,110,020 +0.10(+0.55%)
Dec 09, 2022 18.47 18.60 18.14 18.21 1,352,242 -0.30(-1.62%)
Dec 08, 2022 18.46 18.61 18.45 18.51 1,490,273 -0.03(-0.16%)
Dec 07, 2022 18.61 18.81 18.40 18.54 1,475,919 -0.06(-0.32%)
Dec 06, 2022 18.59 18.80 18.51 18.60 1,551,460 -0.03(-0.16%)
Dec 05, 2022 18.69 18.77 18.38 18.63 1,204,802 -0.27(-1.43%)
Dec 02, 2022 19.32 19.36 18.85 18.90 2,342,893 -0.64(-3.28%)
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.