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

18.31 USD +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 18.33 18.65 18.21 18.31 2,601,435 +0.03(+0.16%)
Dec 02, 2021 17.85 18.48 17.85 18.28 1,908,732 +0.44(+2.47%)
Dec 01, 2021 17.61 18.18 17.61 17.84 4,199,695 +0.42(+2.41%)
Nov 30, 2021 17.30 17.53 17.13 17.42 3,730,807 +0.31(+1.81%)
Nov 29, 2021 17.10 17.28 16.89 17.11 1,514,298 +0.04(+0.23%)
Nov 26, 2021 17.28 17.33 16.94 17.07 966,557 -0.46(-2.62%)
Nov 24, 2021 17.50 17.65 17.20 17.53 2,080,788 -0.03(-0.17%)
Nov 23, 2021 17.31 17.61 17.26 17.56 1,541,231 +0.19(+1.09%)
Nov 22, 2021 17.51 17.54 17.35 17.37 928,678 -0.18(-1.03%)
Nov 19, 2021 17.60 17.70 17.43 17.55 1,190,023 -0.07(-0.40%)
Nov 18, 2021 17.95 17.65 17.51 17.62 1,750,425 -0.43(-2.38%)
Nov 17, 2021 18.26 18.26 17.89 18.05 1,362,277 -0.12(-0.66%)
Nov 16, 2021 18.56 18.64 17.94 18.17 2,677,278 -0.47(-2.52%)
Nov 15, 2021 18.42 18.68 18.38 18.64 1,280,564 +0.27(+1.47%)
Nov 12, 2021 18.26 18.43 18.21 18.37 1,838,986 +0.18(+0.99%)
Nov 11, 2021 18.15 18.35 18.08 18.19 1,438,183 +0.09(+0.50%)
Nov 10, 2021 18.34 18.08 18.10 1,733,699 -0.24(-1.31%)
Nov 09, 2021 18.40 18.41 18.23 18.34 1,399,919 +0.05(+0.27%)
Nov 08, 2021 18.55 18.73 18.22 18.29 3,278,498 -0.23(-1.24%)
Nov 05, 2021 18.00 18.53 18.00 18.52 6,947,281 +0.57(+3.18%)
Nov 04, 2021 17.65 18.19 17.61 17.95 4,328,719 +0.09(+0.50%)
Nov 03, 2021 17.57 17.92 17.48 17.86 1,521,533 +0.33(+1.88%)
Nov 02, 2021 17.68 17.83 17.52 17.53 989,316 -0.14(-0.79%)
Nov 01, 2021 17.85 17.67 17.56 17.67 1,408,572 -0.11(-0.62%)
Oct 29, 2021 17.66 17.83 17.49 17.78 1,728,917 -0.01(-0.06%)
Oct 28, 2021 17.91 17.99 17.75 17.79 1,651,423 -0.10(-0.56%)
Oct 27, 2021 17.86 17.96 17.64 17.89 2,357,897 +0.13(+0.73%)
Oct 26, 2021 17.46 17.79 17.76 2,275,309 +0.34(+1.95%)
Oct 25, 2021 17.32 17.47 17.20 17.42 1,524,157 +0.16(+0.93%)
Oct 22, 2021 17.20 17.39 17.15 17.26 1,322,632 +0.08(+0.47%)
Oct 21, 2021 17.55 17.61 17.01 17.18 3,542,931 -0.51(-2.88%)
Oct 20, 2021 17.79 18.10 17.66 17.69 2,205,642 -0.28(-1.56%)
Oct 19, 2021 18.12 18.12 17.91 17.97 2,430,401 -0.08(-0.44%)
Oct 18, 2021 18.12 18.23 17.98 18.05 3,176,146 -0.07(-0.39%)
Oct 15, 2021 17.77 18.18 17.74 18.12 2,393,160 +0.45(+2.55%)
Oct 14, 2021 17.68 17.83 17.60 17.67 1,812,508 +0.11(+0.63%)
Oct 13, 2021 17.50 17.63 17.41 17.56 1,259,511 +0.11(+0.63%)
Oct 12, 2021 17.36 17.58 17.33 17.45 1,726,495 +0.14(+0.81%)
Oct 11, 2021 17.28 17.46 17.20 17.31 1,321,309 +0.01(+0.06%)
Oct 08, 2021 17.30 17.42 17.25 17.30 999,509 +0.06(+0.35%)
Oct 07, 2021 17.38 17.47 17.23 17.24 913,859 -0.02(-0.12%)
Oct 06, 2021 17.12 17.36 17.02 17.26 1,614,578 -0.23(-1.32%)
Oct 05, 2021 17.66 17.64 17.48 17.49 2,151,789 -0.15(-0.85%)
Oct 04, 2021 17.62 17.74 17.52 17.64 2,133,607 -0.02(-0.11%)
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.