Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.40 16.41 16.19 16.35 2,025,255 -0.07(-0.42%)
Oct 30, 2023 16.57 16.69 16.42 16.42 1,950,637 -0.04(-0.24%)
Oct 27, 2023 16.69 16.77 16.45 16.46 2,345,632 -0.08(-0.48%)
Oct 26, 2023 16.27 16.68 16.27 16.53 1,875,863 +0.12(+0.72%)
Oct 25, 2023 16.54 16.58 16.34 16.42 2,715,863 -0.17(-1.01%)
Oct 24, 2023 16.45 16.70 16.43 16.58 3,677,025 +0.05(+0.30%)
Oct 23, 2023 16.43 16.63 16.37 16.53 3,070,572 -0.04(-0.24%)
Oct 20, 2023 16.50 16.84 16.27 16.57 4,738,374 +0.29(+1.75%)
Oct 19, 2023 16.23 16.37 15.93 16.29 3,954,880 +0.16(+0.98%)
Oct 18, 2023 16.53 16.68 15.75 16.13 4,143,845 -0.75(-4.43%)
Oct 17, 2023 16.73 16.94 16.71 16.88 1,868,303 +0.01(+0.06%)
Oct 16, 2023 16.35 16.87 16.35 16.87 2,552,960 +0.35(+2.15%)
Oct 13, 2023 16.56 16.67 16.44 16.51 1,294,593 -0.05(-0.30%)
Oct 12, 2023 16.72 16.72 16.47 16.56 2,020,900 -0.21(-1.23%)
Oct 11, 2023 16.74 16.86 16.63 16.77 1,847,442 +0.07(+0.41%)
Oct 10, 2023 16.56 16.92 16.50 16.70 3,368,113 +0.25(+1.50%)
Oct 09, 2023 16.22 16.57 16.00 16.46 1,718,341 +0.11(+0.66%)
Oct 06, 2023 16.50 16.51 16.05 16.35 2,083,266 -0.18(-1.07%)
Oct 05, 2023 16.41 16.76 16.25 16.52 4,965,043 -0.11(-0.65%)
Oct 04, 2023 16.34 16.70 16.21 16.63 2,004,810 +0.45(+2.80%)
Oct 03, 2023 16.73 16.94 16.12 16.18 2,522,510 -0.62(-3.69%)
Oct 02, 2023 17.04 17.04 16.70 16.80 989,932 -0.26(-1.50%)
Sep 29, 2023 17.11 17.32 17.03 17.06 2,129,088 +0.10(+0.58%)
Sep 28, 2023 16.59 17.07 16.51 16.96 2,018,894 +0.36(+2.20%)
Sep 27, 2023 16.50 16.59 16.40 16.59 2,319,754 +0.06(+0.36%)
Sep 26, 2023 16.73 16.93 16.53 16.53 2,053,081 -0.30(-1.76%)
Sep 25, 2023 17.26 17.00 16.82 16.83 2,259,271 -0.58(-3.34%)
Sep 22, 2023 17.55 17.72 17.40 17.41 2,392,222 -0.09(-0.51%)
Sep 21, 2023 17.80 17.97 17.42 17.50 3,125,871 -0.49(-2.74%)
Sep 20, 2023 18.29 18.31 17.98 17.99 2,004,575 -0.12(-0.65%)
Sep 19, 2023 17.87 18.20 17.80 18.11 1,845,665 +0.09(+0.49%)
Sep 18, 2023 17.90 18.09 17.67 18.02 1,672,340 +0.15(+0.83%)
Sep 15, 2023 18.05 18.16 17.76 17.87 3,274,488 -0.14(-0.77%)
Sep 14, 2023 17.95 18.18 17.90 18.01 1,571,062 +0.08(+0.44%)
Sep 13, 2023 18.25 18.25 17.93 17.93 2,055,569 -0.18(-0.98%)
Sep 12, 2023 17.87 18.17 17.76 18.11 2,931,382 +0.26(+1.43%)
Sep 11, 2023 17.93 18.09 17.77 17.85 2,862,265 +0.04(+0.22%)
Sep 08, 2023 17.73 17.93 17.69 17.81 3,876,440 +0.05(+0.28%)
Sep 07, 2023 18.16 18.16 17.72 17.77 2,009,031 -0.26(-1.42%)
Sep 06, 2023 17.97 18.26 17.92 18.02 4,965,183 -0.08(-0.43%)
Sep 05, 2023 18.22 18.45 18.01 18.10 2,639,202 -0.44(-2.39%)
Sep 01, 2023 18.85 18.97 18.45 18.54 3,194,828 -0.33(-1.77%)
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%)
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.