Skip to main content

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

16.56 +0.37 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 16.22 16.67 16.22 16.56 2,684,095 +0.37(+2.29%)
Oct 03, 2024 16.00 16.29 15.91 16.19 2,720,467 -0.05(-0.31%)
Oct 02, 2024 16.25 16.46 16.04 16.24 2,785,764 +0.02(+0.12%)
Oct 01, 2024 16.39 16.41 15.99 16.22 1,145,047 -0.14(-0.86%)
Sep 30, 2024 16.37 16.52 16.30 16.36 1,444,657 -0.03(-0.18%)
Sep 27, 2024 16.35 16.48 16.28 16.39 1,051,246 +0.09(+0.55%)
Sep 26, 2024 16.28 16.47 16.22 16.30 1,753,766 +0.18(+1.12%)
Sep 25, 2024 16.27 16.42 16.12 16.12 1,592,340 -0.21(-1.29%)
Sep 24, 2024 16.12 16.41 16.03 16.33 1,700,085 +0.29(+1.81%)
Sep 23, 2024 16.00 16.08 15.75 16.04 2,739,783 -0.04(-0.25%)
Sep 20, 2024 16.81 16.81 15.95 16.08 6,099,320 -0.67(-4.00%)
Sep 19, 2024 16.96 17.10 16.66 16.75 1,880,389 -0.15(-0.89%)
Sep 18, 2024 16.83 17.06 16.72 16.90 1,209,344 +0.15(+0.90%)
Sep 17, 2024 16.80 16.97 16.68 16.75 954,817 -0.19(-1.12%)
Sep 16, 2024 16.95 17.00 16.70 16.94 898,542 +0.09(+0.53%)
Sep 13, 2024 16.80 17.14 16.60 16.85 1,440,462 +0.23(+1.38%)
Sep 12, 2024 16.17 16.66 16.11 16.62 1,846,836 +0.46(+2.85%)
Sep 11, 2024 15.75 16.20 15.72 16.16 2,043,854 +0.50(+3.19%)
Sep 10, 2024 16.33 16.33 15.64 15.66 2,042,829 -0.66(-4.04%)
Sep 09, 2024 16.19 16.38 16.19 16.32 1,878,737 +0.15(+0.93%)
Sep 06, 2024 16.34 16.49 16.13 16.17 2,075,069 -0.19(-1.16%)
Sep 05, 2024 16.21 16.61 16.14 16.36 2,590,307 +0.21(+1.30%)
Sep 04, 2024 16.13 16.37 16.13 16.15 2,454,005 -0.08(-0.49%)
Sep 03, 2024 16.71 16.71 16.18 16.23 1,708,478 -0.33(-1.99%)
Aug 30, 2024 16.46 16.59 16.44 16.56 2,090,561 +0.05(+0.30%)
Aug 29, 2024 16.59 16.60 16.42 16.51 962,402 -0.15(-0.90%)
Aug 28, 2024 16.80 17.05 16.66 16.66 1,900,884 -0.11(-0.66%)
Aug 27, 2024 17.12 17.16 16.68 16.77 1,214,223 -0.42(-2.44%)
Aug 26, 2024 17.32 17.37 17.09 17.19 611,290 -0.17(-0.98%)
Aug 23, 2024 17.10 17.44 17.07 17.36 671,354 +0.44(+2.60%)
Aug 22, 2024 16.99 17.31 16.89 16.92 1,255,163 -0.18(-1.05%)
Aug 21, 2024 17.12 17.31 16.89 17.10 934,807 -0.10(-0.58%)
Aug 20, 2024 17.30 17.37 17.13 17.20 788,304 -0.21(-1.21%)
Aug 19, 2024 17.16 17.42 17.11 17.41 943,296 +0.18(+1.04%)
Aug 16, 2024 17.20 17.26 17.07 17.23 921,137 +0.02(+0.12%)
Aug 15, 2024 17.14 17.32 17.14 17.21 797,685 +0.11(+0.64%)
Aug 14, 2024 17.00 17.27 16.96 17.10 1,304,069 +0.16(+0.94%)
Aug 13, 2024 17.07 17.25 16.84 16.94 929,442 -0.06(-0.35%)
Aug 12, 2024 17.24 17.26 16.98 17.00 1,247,812 -0.18(-1.05%)
Aug 09, 2024 17.17 17.21 16.98 17.18 648,797 +0.27(+1.60%)
Aug 08, 2024 16.80 16.98 16.75 16.91 988,148 +0.20(+1.20%)
Aug 07, 2024 16.50 16.77 16.45 16.71 1,218,412 +0.42(+2.58%)
Aug 06, 2024 16.13 16.44 16.09 16.29 2,504,090 +0.19(+1.18%)
Aug 05, 2024 15.90 16.18 15.55 16.10 1,990,065 -0.31(-1.89%)
Aug 02, 2024 16.34 16.51 16.24 16.41 1,407,621 -0.09(-0.55%)
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.