Skip to main content

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

18.72 -0.07 (-0.37%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.15 19.37 18.33 18.88 11,558,760 -0.30(-1.54%)
Aug 30, 2023 18.85 19.27 18.55 19.17 5,264,240 +0.40(+2.15%)
Aug 29, 2023 18.62 18.89 18.42 18.77 1,648,504 +0.16(+0.85%)
Aug 28, 2023 18.83 18.84 18.57 18.61 1,432,419 -0.09(-0.47%)
Aug 25, 2023 19.09 19.09 18.66 18.70 1,956,923 -0.27(-1.40%)
Aug 24, 2023 18.91 18.98 18.66 18.97 2,160,493 -0.07(-0.36%)
Aug 23, 2023 18.89 19.21 18.85 19.04 2,345,378 +0.22(+1.15%)
Aug 22, 2023 19.07 19.22 18.70 18.82 2,611,437 -0.14(-0.73%)
Aug 21, 2023 19.07 19.18 18.74 18.96 3,967,890 -0.28(-1.43%)
Aug 18, 2023 19.05 19.43 18.95 19.23 2,940,412 +0.05(+0.26%)
Aug 17, 2023 18.53 19.31 18.38 19.18 4,194,077 +0.84(+4.56%)
Aug 16, 2023 18.47 18.57 18.04 18.35 3,345,366 -0.16(-0.85%)
Aug 15, 2023 18.63 18.75 18.41 18.50 2,091,966 -0.21(-1.11%)
Aug 14, 2023 19.00 19.05 18.46 18.71 3,249,840 -0.30(-1.55%)
Aug 11, 2023 19.43 19.77 18.91 19.01 3,548,182 -0.84(-4.22%)
Aug 10, 2023 20.32 20.33 19.79 19.84 1,723,969 -0.38(-1.90%)
Aug 09, 2023 19.77 20.29 19.65 20.23 905,766 +0.56(+2.85%)
Aug 08, 2023 19.74 19.78 19.20 19.67 1,782,650 -0.10(-0.50%)
Aug 07, 2023 19.54 19.83 19.33 19.76 1,703,303 +0.16(+0.80%)
Aug 04, 2023 19.39 19.70 19.39 19.61 2,209,813 +0.29(+1.48%)
Aug 03, 2023 19.39 19.54 19.14 19.32 1,796,675 -0.23(-1.16%)
Aug 02, 2023 19.97 20.05 19.50 19.55 1,780,016 -0.54(-2.70%)
Aug 01, 2023 20.67 20.67 20.06 20.09 1,822,777 -0.51(-2.49%)
Jul 31, 2023 21.10 21.18 20.54 20.60 1,536,997 -0.52(-2.47%)
Jul 28, 2023 21.00 21.28 21.00 21.12 789,881 +0.36(+1.75%)
Jul 27, 2023 20.72 21.02 20.68 20.76 912,462 +0.08(+0.38%)
Jul 26, 2023 20.67 20.71 20.44 20.68 721,460 +0.08(+0.38%)
Jul 25, 2023 20.68 20.74 20.52 20.60 617,433 -0.06(-0.29%)
Jul 24, 2023 20.39 20.76 20.33 20.66 4,117,433 +0.36(+1.80%)
Jul 21, 2023 20.43 20.43 20.26 20.30 711,185 -0.07(-0.34%)
Jul 20, 2023 20.71 20.74 20.25 20.37 874,804 -0.32(-1.52%)
Jul 19, 2023 20.98 21.02 20.65 20.68 699,181 -0.15(-0.71%)
Jul 18, 2023 20.92 21.04 20.79 20.83 1,122,723 -0.12(-0.56%)
Jul 17, 2023 21.04 21.04 20.64 20.95 1,168,939 -0.18(-0.84%)
Jul 14, 2023 21.46 21.48 21.06 21.12 1,639,674 -0.30(-1.38%)
Jul 13, 2023 21.11 21.43 21.11 21.42 1,414,195 +0.26(+1.22%)
Jul 12, 2023 21.24 21.65 20.81 21.16 1,827,205 -0.22(-1.05%)
Jul 11, 2023 20.80 21.45 20.72 21.38 3,527,847 +0.59(+2.85%)
Jul 10, 2023 20.96 21.01 20.76 20.79 2,053,502 -0.20(-0.97%)
Jul 07, 2023 20.79 21.14 20.78 20.99 772,594 +0.17(+0.79%)
Jul 06, 2023 20.95 21.06 20.67 20.83 699,042 -0.29(-1.38%)
Jul 05, 2023 21.04 21.25 21.04 21.12 578,619 -0.05(-0.23%)
Jul 03, 2023 20.98 21.22 20.98 21.17 654,424 +0.13(+0.60%)
Jun 30, 2023 21.40 21.43 20.96 21.04 1,217,619 -0.28(-1.32%)
Jun 29, 2023 21.14 21.55 21.08 21.33 767,431 +0.11(+0.50%)
Jun 28, 2023 20.89 21.39 20.64 21.22 1,127,755 -0.15(-0.68%)
Jun 27, 2023 20.95 21.43 20.89 21.36 1,554,615 +0.45(+2.14%)
Jun 26, 2023 20.82 20.99 20.72 20.92 1,327,937 +0.02(+0.09%)
Jun 23, 2023 20.91 21.06 20.82 20.90 1,067,660 -0.06(-0.28%)
Jun 22, 2023 21.09 21.21 20.93 20.96 595,429 -0.28(-1.33%)
Jun 21, 2023 21.28 21.30 21.14 21.24 823,265 -0.05(-0.23%)
Jun 20, 2023 21.51 21.54 21.18 21.29 748,613 -0.13(-0.59%)
Jun 16, 2023 21.73 21.80 21.33 21.41 1,146,593 -0.19(-0.90%)
Jun 15, 2023 21.80 21.80 21.40 21.61 1,498,789 -0.15(-0.67%)
Jun 14, 2023 21.74 22.19 21.58 21.75 1,620,893 +0.23(+1.08%)
Jun 13, 2023 21.42 21.61 21.33 21.52 1,058,566 +0.00(+0.00%)
Jun 12, 2023 21.73 21.85 21.45 21.52 1,223,018 -0.20(-0.94%)
Jun 09, 2023 21.80 22.22 21.71 21.72 1,108,459 -0.13(-0.58%)
Jun 08, 2023 21.53 21.91 21.50 21.85 1,067,271 +0.21(+0.99%)
Jun 07, 2023 21.92 22.03 21.57 21.64 932,382 -0.13(-0.58%)
Jun 06, 2023 21.23 21.83 21.21 21.76 611,072 +0.47(+2.19%)
Jun 05, 2023 21.26 21.49 21.14 21.30 641,914 +0.03(+0.14%)
Jun 02, 2023 21.03 21.28 20.88 21.27 1,178,855 +0.20(+0.97%)
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.