Skip to main content

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

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.13 16.25 16.02 16.09 5,020,632 -0.17(-1.02%)
Mar 30, 2015 16.14 16.27 16.10 16.26 3,706,485 +0.13(+0.83%)
Mar 27, 2015 16.10 16.26 16.00 16.12 3,491,802 +0.02(+0.10%)
Mar 26, 2015 16.30 16.34 16.01 16.11 3,674,397 -0.24(-1.49%)
Mar 25, 2015 16.61 16.72 16.33 16.35 3,601,334 -0.20(-1.24%)
Mar 24, 2015 16.52 16.68 16.45 16.56 3,398,464 +0.06(+0.38%)
Mar 23, 2015 16.38 16.56 16.31 16.49 2,823,021 +0.14(+0.87%)
Mar 20, 2015 16.21 16.63 16.15 16.35 4,828,175 +0.24(+1.51%)
Mar 19, 2015 16.51 16.52 15.97 16.11 4,293,702 -0.56(-3.35%)
Mar 18, 2015 15.57 16.70 15.50 16.67 10,820,501 +1.18(+7.62%)
Mar 17, 2015 15.51 15.64 15.46 15.49 3,061,916 -0.09(-0.61%)
Mar 16, 2015 15.49 15.63 15.33 15.58 3,692,778 +0.13(+0.87%)
Mar 13, 2015 15.38 15.48 15.25 15.45 5,908,935 -0.05(-0.35%)
Mar 12, 2015 15.44 15.58 15.36 15.50 2,622,833 +0.10(+0.66%)
Mar 11, 2015 15.38 15.49 15.31 15.40 3,429,279 +0.05(+0.31%)
Mar 10, 2015 15.46 15.63 15.35 15.35 3,772,788 -0.28(-1.81%)
Mar 09, 2015 15.62 15.68 15.60 15.64 3,113,105 +0.02(+0.10%)
Mar 06, 2015 15.73 15.80 15.57 15.62 4,433,103 -0.29(-1.83%)
Mar 05, 2015 16.32 16.35 15.90 15.91 4,296,808 -0.36(-2.22%)
Mar 04, 2015 16.36 16.41 16.06 16.27 2,918,326 -0.14(-0.86%)
Mar 03, 2015 16.52 16.52 16.34 16.41 3,492,859 -0.13(-0.76%)
Mar 02, 2015 16.78 16.82 16.32 16.54 6,073,801 -0.28(-1.64%)
Feb 27, 2015 16.93 16.97 16.75 16.82 5,430,073 -0.14(-0.84%)
Feb 26, 2015 16.83 16.99 16.66 16.96 2,691,018 +0.14(+0.84%)
Feb 25, 2015 16.72 16.86 16.65 16.82 3,496,772 +0.02(+0.09%)
Feb 24, 2015 16.64 16.89 16.58 16.80 3,778,546 +0.16(+0.95%)
Feb 23, 2015 17.01 17.04 16.60 16.64 3,258,869 -0.46(-2.71%)
Feb 20, 2015 17.04 17.11 16.86 17.11 3,086,945 +0.02(+0.09%)
Feb 19, 2015 17.09 17.22 17.04 17.09 2,951,585 -0.19(-1.09%)
Feb 18, 2015 17.01 17.33 17.00 17.28 5,443,309 +0.16(+0.92%)
Feb 17, 2015 17.22 17.30 17.00 17.12 3,623,250 -0.16(-0.91%)
Feb 13, 2015 17.06 17.28 17.28 17.28 5,096,774 +0.21(+1.24%)
Feb 12, 2015 16.19 17.10 16.18 17.07 7,927,476 +0.93(+5.75%)
Feb 11, 2015 16.49 16.49 16.01 16.14 10,194,749 -0.78(-4.60%)
Feb 10, 2015 17.09 17.18 16.86 16.92 5,318,620 -0.20(-1.15%)
Feb 09, 2015 17.03 17.15 16.99 17.11 5,244,633 +0.06(+0.37%)
Feb 06, 2015 17.12 17.15 17.01 17.05 6,760,137 -0.04(-0.23%)
Feb 05, 2015 16.97 17.25 16.97 17.09 6,266,713 +0.15(+0.88%)
Feb 04, 2015 17.04 17.13 16.86 16.94 4,311,052 -0.19(-1.10%)
Feb 03, 2015 17.18 17.31 16.89 17.13 5,642,532 +0.09(+0.55%)
Feb 02, 2015 16.99 17.27 16.91 17.04 3,783,703 +0.21(+1.26%)
Jan 30, 2015 16.97 17.06 16.87 16.82 4,351,358 -0.44(-2.55%)
Jan 29, 2015 17.48 17.48 17.11 17.26 3,915,644 -0.17(-0.99%)
Jan 28, 2015 17.79 17.91 17.38 17.44 3,524,304 -0.39(-2.16%)
Jan 27, 2015 17.87 17.94 17.76 17.82 3,591,917 -0.29(-1.61%)
Jan 26, 2015 18.39 18.39 17.87 18.11 9,615,845 -0.39(-2.12%)
Jan 23, 2015 18.44 18.62 18.40 18.51 3,438,628 -0.04(-0.21%)
Jan 22, 2015 18.31 18.59 18.11 18.55 6,439,348 +0.35(+1.95%)
Jan 21, 2015 18.11 18.25 17.98 18.19 7,239,145 +0.11(+0.61%)
Jan 20, 2015 17.85 18.23 17.64 18.08 4,876,051 +0.17(+0.97%)
Jan 16, 2015 17.79 17.91 17.56 17.91 5,217,353 +0.09(+0.53%)
Jan 15, 2015 17.85 17.93 17.70 17.81 4,945,599 +0.02(+0.13%)
Jan 14, 2015 17.45 17.87 17.37 17.79 4,825,406 +0.22(+1.25%)
Jan 13, 2015 17.70 17.89 17.53 17.57 3,067,008 -0.10(-0.58%)
Jan 12, 2015 17.81 17.84 17.59 17.67 4,129,395 -0.19(-1.06%)
Jan 09, 2015 17.64 17.93 17.55 17.86 4,465,723 +0.29(+1.66%)
Jan 08, 2015 17.30 17.63 17.19 17.57 4,677,999 +0.38(+2.20%)
Jan 07, 2015 17.08 17.22 16.86 17.19 2,913,556 +0.38(+2.25%)
Jan 06, 2015 16.82 16.93 16.62 16.82 4,072,144 +0.00(+0.00%)
Jan 05, 2015 17.03 17.03 16.65 16.82 4,437,768 -0.26(-1.52%)
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.