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

16.85 -0.05 (-0.30%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.98 12.02 11.55 11.81 4,367,131 -0.20(-1.63%)
May 28, 2020 12.16 12.23 11.91 12.01 2,203,100 -0.11(-0.88%)
May 27, 2020 12.18 12.18 11.83 12.11 2,352,583 +0.19(+1.57%)
May 26, 2020 11.67 12.04 11.67 11.93 3,097,240 +0.53(+4.61%)
May 22, 2020 11.25 11.51 11.12 11.40 2,340,917 +0.08(+0.71%)
May 21, 2020 11.59 11.67 11.28 11.32 2,019,317 -0.18(-1.55%)
May 20, 2020 11.18 11.56 11.05 11.50 4,672,742 +0.48(+4.36%)
May 19, 2020 11.63 11.65 10.99 11.02 3,299,178 -0.55(-4.77%)
May 18, 2020 11.22 11.64 11.20 11.57 3,072,033 +0.69(+6.30%)
May 15, 2020 11.11 11.25 10.87 10.88 2,885,560 -0.29(-2.63%)
May 14, 2020 10.90 11.22 10.78 11.18 3,891,186 +0.09(+0.80%)
May 13, 2020 11.22 11.30 10.98 11.09 2,996,471 -0.15(-1.35%)
May 12, 2020 11.40 11.52 11.22 11.24 3,378,348 -0.06(-0.55%)
May 11, 2020 11.26 11.44 11.21 11.30 2,876,375 -0.05(-0.47%)
May 08, 2020 10.92 11.48 10.92 11.36 3,659,354 +0.57(+5.28%)
May 07, 2020 10.96 11.08 10.75 10.79 3,747,264 -0.06(-0.57%)
May 06, 2020 10.91 11.04 10.69 10.85 3,467,149 -0.10(-0.90%)
May 05, 2020 10.87 11.19 10.87 10.95 3,961,531 +0.07(+0.65%)
May 04, 2020 10.55 10.88 10.47 10.88 4,607,899 +0.27(+2.52%)
May 01, 2020 10.56 10.67 10.39 10.61 5,084,002 -0.12(-1.08%)
Apr 30, 2020 10.78 10.96 10.52 10.72 5,666,288 -0.12(-1.15%)
Apr 29, 2020 10.32 10.95 10.24 10.85 6,551,207 +0.74(+7.31%)
Apr 28, 2020 10.08 10.18 9.780 10.11 8,976,266 +0.28(+2.81%)
Apr 27, 2020 9.806 9.922 9.615 9.833 4,115,071 +0.12(+1.28%)
Apr 24, 2020 9.682 9.789 9.566 9.708 8,458,404 +0.04(+0.37%)
Apr 23, 2020 9.780 9.824 9.601 9.673 8,747,630 -0.04(-0.46%)
Apr 22, 2020 9.735 9.815 9.441 9.717 7,721,891 +0.13(+1.39%)
Apr 21, 2020 9.717 9.717 9.352 9.584 10,189,432 -0.14(-1.47%)
Apr 20, 2020 9.735 9.869 9.619 9.726 5,677,845 -0.20(-2.06%)
Apr 17, 2020 9.904 10.02 9.682 9.931 6,253,899 +0.52(+5.49%)
Apr 16, 2020 9.584 9.628 9.014 9.414 8,452,467 -0.08(-0.84%)
Apr 15, 2020 9.887 9.887 9.463 9.495 7,766,824 -0.54(-5.41%)
Apr 14, 2020 10.27 10.30 10.03 10.04 6,103,691 -0.03(-0.27%)
Apr 13, 2020 10.26 10.30 10.02 10.06 6,274,049 -0.17(-1.65%)
Apr 09, 2020 10.34 10.49 10.13 10.23 5,190,213 -0.09(-0.86%)
Apr 08, 2020 10.56 10.65 10.25 10.32 4,828,377 -0.14(-1.36%)
Apr 07, 2020 10.29 10.73 10.29 10.47 3,934,951 +0.29(+2.80%)
Apr 06, 2020 9.860 10.21 9.789 10.18 3,240,233 +0.54(+5.64%)
Apr 03, 2020 9.984 10.10 9.521 9.637 3,167,143 -0.46(-4.59%)
Apr 02, 2020 10.06 10.39 9.984 10.10 5,162,358 +0.06(+0.62%)
Apr 01, 2020 10.14 10.26 9.824 10.04 6,237,422 -0.45(-4.33%)
Mar 31, 2020 10.68 10.88 10.44 10.49 6,923,971 -0.12(-1.09%)
Mar 30, 2020 10.96 11.03 10.36 10.61 5,006,274 -0.24(-2.22%)
Mar 27, 2020 11.26 11.43 10.75 10.85 4,192,432 -0.77(-6.60%)
Mar 26, 2020 11.16 11.82 11.16 11.61 5,181,952 +0.43(+3.82%)
Mar 25, 2020 10.76 11.61 10.63 11.19 4,455,204 +0.57(+5.37%)
Mar 24, 2020 10.56 10.76 10.36 10.62 5,272,600 +0.40(+3.92%)
Mar 23, 2020 10.69 11.19 9.860 10.22 5,862,397 -0.53(-4.97%)
Mar 20, 2020 11.14 11.40 10.73 10.75 3,751,643 -0.52(-4.59%)
Mar 19, 2020 11.12 11.49 10.82 11.27 4,876,349 -0.27(-2.32%)
Mar 18, 2020 11.06 12.32 10.69 11.53 6,239,713 -0.29(-2.48%)
Mar 17, 2020 10.73 12.02 10.56 11.83 3,562,163 +1.30(+12.35%)
Mar 16, 2020 10.86 11.17 10.39 10.53 3,292,199 -1.60(-13.22%)
Mar 13, 2020 12.10 12.19 11.70 12.13 4,647,479 +0.60(+5.17%)
Mar 12, 2020 11.97 12.02 11.01 11.53 6,117,503 -1.29(-10.07%)
Mar 11, 2020 12.61 12.99 12.49 12.83 4,861,748 -0.20(-1.57%)
Mar 10, 2020 12.67 13.20 12.61 13.03 3,409,613 +0.66(+5.33%)
Mar 09, 2020 12.93 13.13 12.35 12.37 3,695,567 -1.84(-12.97%)
Mar 06, 2020 14.22 14.44 14.01 14.22 4,547,331 -0.43(-2.92%)
Mar 05, 2020 15.02 15.06 14.46 14.64 3,084,017 -0.76(-4.92%)
Mar 04, 2020 15.15 15.43 15.11 15.40 3,094,540 +0.49(+3.29%)
Mar 03, 2020 14.68 15.11 14.56 14.91 10,251,477 +0.16(+1.09%)
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.