Skip to main content

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

18.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 18.49 18.77 18.41 18.75 3,163,026 +0.30(+1.63%)
Feb 20, 2024 18.36 18.67 18.24 18.45 1,177,238 +0.21(+1.15%)
Feb 16, 2024 18.20 18.31 17.94 18.24 1,228,042 +0.37(+2.07%)
Feb 15, 2024 17.56 17.98 17.56 17.87 2,332,054 +0.31(+1.77%)
Feb 14, 2024 17.06 17.56 16.87 17.56 4,641,842 +0.70(+4.15%)
Feb 13, 2024 16.96 17.05 16.84 16.86 2,724,460 -0.29(-1.69%)
Feb 12, 2024 17.11 17.26 17.11 17.15 2,390,711 -0.03(-0.17%)
Feb 09, 2024 17.29 17.39 17.12 17.18 3,281,359 -0.11(-0.64%)
Feb 08, 2024 17.73 17.88 17.27 17.29 1,609,470 -0.48(-2.70%)
Feb 07, 2024 17.98 18.13 17.77 17.77 1,446,274 -0.21(-1.17%)
Feb 06, 2024 17.70 18.16 17.60 17.98 2,331,786 +0.38(+2.16%)
Feb 05, 2024 17.90 17.96 17.49 17.60 1,258,644 -0.46(-2.55%)
Feb 02, 2024 18.01 18.14 17.93 18.06 1,487,966 -0.08(-0.44%)
Feb 01, 2024 18.12 18.30 18.04 18.14 2,232,333 +0.09(+0.50%)
Jan 31, 2024 18.09 18.38 18.04 18.05 1,311,806 -0.08(-0.44%)
Jan 30, 2024 17.88 18.24 17.88 18.13 1,229,181 +0.13(+0.72%)
Jan 29, 2024 18.05 18.06 17.80 18.00 1,160,757 -0.05(-0.28%)
Jan 26, 2024 17.95 18.18 17.88 18.05 782,339 +0.21(+1.18%)
Jan 25, 2024 17.99 18.00 17.62 17.84 2,401,114 -0.10(-0.56%)
Jan 24, 2024 18.54 18.57 17.94 17.94 1,818,357 -0.52(-2.82%)
Jan 23, 2024 18.34 18.47 18.15 18.46 1,460,082 +0.17(+0.93%)
Jan 22, 2024 18.50 18.56 18.21 18.29 1,278,855 -0.21(-1.14%)
Jan 19, 2024 18.02 18.61 17.97 18.50 1,543,381 +0.48(+2.66%)
Jan 18, 2024 18.12 18.12 17.88 18.02 1,805,582 -0.03(-0.17%)
Jan 17, 2024 18.05 18.27 17.84 18.05 3,056,140 -0.30(-1.63%)
Jan 16, 2024 18.51 18.70 18.22 18.35 2,013,360 -0.44(-2.34%)
Jan 12, 2024 18.59 18.89 18.48 18.79 1,387,016 +0.34(+1.84%)
Jan 11, 2024 18.16 18.52 18.02 18.45 1,249,956 +0.39(+2.16%)
Jan 10, 2024 18.01 18.16 17.80 18.06 1,868,364 +0.08(+0.44%)
Jan 09, 2024 18.19 18.30 17.98 17.98 1,449,118 -0.33(-1.80%)
Jan 08, 2024 18.31 18.33 18.21 18.31 531,397 +0.03(+0.16%)
Jan 05, 2024 18.28 18.33 18.07 18.28 736,918 +0.10(+0.55%)
Jan 04, 2024 18.26 18.26 18.06 18.18 865,231 -0.03(-0.16%)
Jan 03, 2024 18.40 18.54 18.16 18.21 870,231 -0.26(-1.41%)
Jan 02, 2024 18.41 18.66 18.40 18.47 767,218 -0.05(-0.27%)
Dec 29, 2023 18.35 18.57 18.31 18.52 1,296,167 +0.16(+0.87%)
Dec 28, 2023 18.46 18.58 18.36 18.36 651,756 -0.14(-0.76%)
Dec 27, 2023 18.55 18.57 18.43 18.50 1,321,016 -0.08(-0.43%)
Dec 26, 2023 18.63 18.71 18.63 18.58 532,439 +0.06(+0.32%)
Dec 22, 2023 18.81 18.82 18.49 18.52 750,564 -0.18(-0.96%)
Dec 21, 2023 18.44 18.79 18.44 18.70 839,897 +0.33(+1.80%)
Dec 20, 2023 18.69 18.91 18.34 18.37 1,394,850 -0.34(-1.82%)
Dec 19, 2023 19.15 19.21 18.59 18.71 1,169,225 -0.25(-1.32%)
Dec 18, 2023 18.80 19.03 18.64 18.96 1,170,610 +0.23(+1.23%)
Dec 15, 2023 18.76 18.93 18.67 18.73 1,915,252 -0.18(-0.95%)
Dec 14, 2023 18.30 18.96 18.30 18.91 1,754,801 +0.56(+3.05%)
Dec 13, 2023 18.12 18.41 18.00 18.35 1,076,209 +0.25(+1.38%)
Dec 12, 2023 18.27 18.30 18.01 18.10 698,639 -0.16(-0.88%)
Dec 11, 2023 18.29 18.43 18.09 18.26 1,214,176 -0.06(-0.33%)
Dec 08, 2023 18.30 18.48 18.23 18.32 851,072 -0.04(-0.22%)
Dec 07, 2023 18.79 18.81 18.36 18.36 1,283,919 -0.29(-1.55%)
Dec 06, 2023 18.46 18.77 18.44 18.65 2,463,594 +0.27(+1.47%)
Dec 05, 2023 18.39 18.45 18.03 18.38 1,113,405 +0.03(+0.16%)
Dec 04, 2023 18.55 18.62 18.22 18.35 1,860,035 -0.26(-1.40%)
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.