Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.58 12.63 12.42 12.42 2,584,163 -0.19(-1.52%)
Mar 30, 2021 12.53 12.67 12.43 12.61 1,602,191 +0.03(+0.22%)
Mar 29, 2021 12.35 12.66 12.30 12.58 2,118,082 +0.12(+0.95%)
Mar 26, 2021 12.57 12.66 12.38 12.47 2,721,221 +0.01(+0.07%)
Mar 25, 2021 12.21 12.48 12.20 12.46 2,096,485 +0.21(+1.72%)
Mar 24, 2021 12.47 12.56 12.23 12.25 2,674,752 -0.14(-1.11%)
Mar 23, 2021 12.61 12.81 12.36 12.38 3,910,619 -0.21(-1.67%)
Mar 22, 2021 12.62 12.79 12.52 12.59 2,107,489 -0.09(-0.72%)
Mar 19, 2021 12.61 12.77 12.57 12.68 3,370,500 +0.09(+0.73%)
Mar 18, 2021 12.62 12.75 12.57 12.59 1,731,764 -0.10(-0.79%)
Mar 17, 2021 12.67 12.71 12.47 12.69 2,344,316 +0.04(+0.29%)
Mar 16, 2021 12.48 12.67 12.45 12.66 2,172,383 +0.17(+1.39%)
Mar 15, 2021 12.44 12.64 12.36 12.48 1,764,762 +0.02(+0.15%)
Mar 12, 2021 12.31 12.48 12.23 12.47 1,774,966 +0.09(+0.74%)
Mar 11, 2021 12.21 12.49 12.11 12.37 1,975,342 +0.20(+1.65%)
Mar 10, 2021 12.04 12.18 11.96 12.17 1,786,145 +0.26(+2.15%)
Mar 09, 2021 11.83 11.99 11.78 11.92 2,944,206 +0.13(+1.09%)
Mar 08, 2021 12.00 12.01 11.78 11.79 2,406,024 -0.22(-1.83%)
Mar 05, 2021 12.00 12.04 11.89 12.01 4,104,739 +0.06(+0.54%)
Mar 04, 2021 12.06 12.22 11.90 11.94 4,831,311 -0.03(-0.23%)
Mar 03, 2021 11.93 12.00 11.83 11.97 3,213,170 +0.04(+0.31%)
Mar 02, 2021 11.82 12.04 11.72 11.93 3,540,725 +0.14(+1.16%)
Mar 01, 2021 11.75 11.94 11.69 11.80 4,872,168 +0.18(+1.57%)
Feb 26, 2021 11.72 11.81 11.61 11.61 5,085,546 -0.15(-1.24%)
Feb 25, 2021 11.94 11.95 11.72 11.76 5,263,496 -0.19(-1.61%)
Feb 24, 2021 11.97 12.07 11.89 11.95 3,752,561 -0.05(-0.46%)
Feb 23, 2021 12.00 12.11 11.91 12.01 2,180,552 +0.05(+0.38%)
Feb 22, 2021 12.03 12.18 11.89 11.96 3,260,027 -0.20(-1.65%)
Feb 19, 2021 12.36 12.39 12.15 12.16 2,536,431 -0.17(-1.41%)
Feb 18, 2021 12.44 12.49 12.26 12.34 5,236,457 -0.19(-1.53%)
Feb 17, 2021 12.53 12.61 12.36 12.53 2,612,562 -0.08(-0.65%)
Feb 16, 2021 12.73 12.74 12.46 12.61 2,310,053 -0.03(-0.22%)
Feb 12, 2021 12.28 12.68 12.26 12.64 4,301,119 +0.27(+2.14%)
Feb 11, 2021 12.52 12.64 12.32 12.37 3,104,969 -0.16(-1.24%)
Feb 10, 2021 12.69 13.00 12.50 12.53 4,689,337 +0.01(+0.07%)
Feb 09, 2021 12.42 12.69 12.38 12.52 6,128,542 +0.16(+1.33%)
Feb 08, 2021 12.44 12.51 12.22 12.36 4,388,547 -0.01(-0.07%)
Feb 05, 2021 12.46 12.64 12.36 12.36 2,144,436 -0.09(-0.73%)
Feb 04, 2021 12.29 12.48 12.15 12.46 7,246,044 +0.19(+1.57%)
Feb 03, 2021 12.38 12.49 12.25 12.26 4,688,779 -0.08(-0.67%)
Feb 02, 2021 12.31 12.56 12.30 12.35 8,200,674 +0.19(+1.58%)
Feb 01, 2021 12.20 12.27 12.03 12.15 7,375,181 +0.07(+0.61%)
Jan 29, 2021 12.60 12.71 12.08 12.08 4,343,544 -0.59(-4.62%)
Jan 28, 2021 12.80 12.85 12.65 12.67 6,202,069 -0.10(-0.79%)
Jan 27, 2021 13.04 13.04 12.69 12.77 2,795,484 -0.37(-2.85%)
Jan 26, 2021 13.16 13.20 12.84 13.14 5,020,722 -0.06(-0.48%)
Jan 25, 2021 13.02 13.26 12.71 13.21 3,066,882 +0.15(+1.12%)
Jan 22, 2021 12.90 13.11 12.79 13.06 2,419,106 +0.09(+0.70%)
Jan 21, 2021 12.99 13.12 12.80 12.97 3,036,145 -0.04(-0.28%)
Jan 20, 2021 13.20 13.20 12.95 13.00 4,098,811 -0.04(-0.28%)
Jan 19, 2021 13.28 13.34 12.90 13.04 11,468,788 -0.12(-0.90%)
Jan 15, 2021 13.04 13.30 13.03 13.16 4,082,105 -0.02(-0.14%)
Jan 14, 2021 13.26 13.27 13.10 13.18 5,972,116 -0.05(-0.35%)
Jan 13, 2021 13.46 13.46 13.22 13.22 3,534,179 -0.17(-1.30%)
Jan 12, 2021 13.74 13.86 13.40 13.40 4,495,265 -0.32(-2.33%)
Jan 11, 2021 13.54 13.78 13.41 13.72 2,863,067 +0.04(+0.27%)
Jan 08, 2021 13.64 13.81 13.61 13.68 4,264,708 +0.10(+0.74%)
Jan 07, 2021 13.83 13.83 13.52 13.58 4,116,833 -0.20(-1.46%)
Jan 06, 2021 13.64 13.94 13.64 13.78 2,322,021 +0.17(+1.28%)
Jan 05, 2021 13.52 13.65 13.32 13.61 1,242,528 +0.12(+0.88%)
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.