Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.68 21.96 21.57 21.95 7,857,362 +0.26(+1.22%)
Mar 30, 2011 21.68 21.68 21.68 21.68 7,161,672 +0.29(+1.34%)
Mar 29, 2011 21.24 21.42 21.13 21.40 6,284,706 +0.09(+0.44%)
Mar 28, 2011 21.30 21.39 21.15 21.30 7,379,006 +0.07(+0.34%)
Mar 25, 2011 21.28 21.35 21.14 21.23 6,784,635 -0.05(-0.25%)
Mar 24, 2011 21.19 21.30 21.02 21.28 8,163,874 +0.25(+1.17%)
Mar 23, 2011 20.70 21.08 20.62 21.04 9,118,790 +0.37(+1.79%)
Mar 22, 2011 20.45 20.69 20.31 20.67 5,892,559 +0.17(+0.85%)
Mar 21, 2011 20.51 20.53 20.44 20.49 3,994,605 +0.23(+1.16%)
Mar 18, 2011 20.75 20.75 20.20 20.26 5,839,969 -0.17(-0.85%)
Mar 17, 2011 20.76 20.84 20.39 20.43 5,955,170 -0.04(-0.18%)
Mar 16, 2011 20.58 20.62 20.16 20.47 10,484,938 -0.13(-0.64%)
Mar 15, 2011 20.50 20.64 20.49 20.60 8,250,190 -0.41(-1.96%)
Mar 14, 2011 20.62 21.04 20.52 21.01 5,791,137 +0.20(+0.96%)
Mar 11, 2011 20.48 20.84 20.35 20.81 5,835,398 +0.25(+1.23%)
Mar 10, 2011 20.79 20.85 20.51 20.56 8,119,769 -0.43(-2.05%)
Mar 09, 2011 21.01 21.15 20.96 20.99 6,454,426 -0.10(-0.47%)
Mar 08, 2011 21.15 21.23 20.96 21.09 8,394,072 +0.01(+0.05%)
Mar 07, 2011 21.30 21.30 20.96 21.08 6,016,707 -0.19(-0.91%)
Mar 04, 2011 21.45 21.52 21.11 21.27 6,836,263 -0.20(-0.93%)
Mar 03, 2011 21.43 21.54 21.39 21.47 7,240,101 +0.15(+0.71%)
Mar 02, 2011 21.27 21.43 21.19 21.32 5,105,621 +0.05(+0.21%)
Mar 01, 2011 21.63 21.69 21.21 21.27 7,637,560 -0.42(-1.92%)
Feb 28, 2011 21.37 21.73 21.37 21.69 6,489,657 +0.45(+2.10%)
Feb 25, 2011 21.10 21.29 20.96 21.24 6,784,317 +0.27(+1.28%)
Feb 24, 2011 20.81 21.02 20.78 20.98 8,574,148 +0.07(+0.34%)
Feb 23, 2011 21.09 21.16 20.81 20.90 10,007,464 -0.29(-1.35%)
Feb 22, 2011 21.45 21.59 21.17 21.19 10,013,900 -0.56(-2.57%)
Feb 18, 2011 21.54 21.96 21.54 21.75 5,545,709 +0.15(+0.72%)
Feb 17, 2011 21.33 21.70 21.27 21.60 9,491,488 +0.23(+1.08%)
Feb 16, 2011 21.37 21.41 21.24 21.36 5,778,954 +0.14(+0.66%)
Feb 15, 2011 21.17 21.36 21.10 21.23 6,251,588 -0.09(-0.44%)
Feb 14, 2011 21.38 21.43 21.31 21.32 7,451,794 -0.13(-0.60%)
Feb 11, 2011 21.12 21.50 21.12 21.45 5,873,111 +0.19(+0.89%)
Feb 10, 2011 21.13 21.32 20.93 21.26 9,748,358 -0.04(-0.20%)
Feb 09, 2011 21.68 21.68 21.13 21.30 10,498,426 -0.36(-1.66%)
Feb 08, 2011 21.51 21.67 21.44 21.66 8,000,370 +0.19(+0.90%)
Feb 07, 2011 21.67 21.75 21.40 21.47 5,947,554 -0.26(-1.18%)
Feb 04, 2011 22.02 22.10 21.71 21.72 7,937,464 -0.32(-1.47%)
Feb 03, 2011 22.02 22.11 21.85 22.05 4,209,844 -0.05(-0.22%)
Feb 02, 2011 22.05 22.25 21.88 22.10 5,844,605 -0.01(-0.03%)
Feb 01, 2011 21.69 22.17 21.64 22.11 7,146,455 +0.58(+2.68%)
Jan 31, 2011 21.19 21.54 21.13 21.53 6,374,061 +0.33(+1.55%)
Jan 28, 2011 21.69 21.69 21.06 21.20 10,506,154 -0.48(-2.23%)
Jan 27, 2011 21.99 21.99 21.64 21.68 8,439,503 -0.23(-1.03%)
Jan 26, 2011 22.05 22.05 21.86 21.91 8,359,090 -0.01(-0.03%)
Jan 25, 2011 22.11 22.30 21.83 21.92 7,078,800 -0.33(-1.48%)
Jan 24, 2011 22.04 22.28 22.00 22.25 3,496,591 +0.20(+0.89%)
Jan 21, 2011 22.33 22.33 21.99 22.05 6,697,615 -0.04(-0.19%)
Jan 20, 2011 21.97 22.17 21.87 22.09 5,510,613 -0.05(-0.21%)
Jan 19, 2011 22.36 22.44 22.08 22.14 6,184,876 -0.15(-0.68%)
Jan 18, 2011 21.92 22.35 21.92 22.29 5,385,935 +0.25(+1.15%)
Jan 14, 2011 21.91 22.03 21.83 22.03 4,406,712 +0.14(+0.62%)
Jan 13, 2011 21.94 22.00 21.79 21.90 4,460,778 +0.02(+0.10%)
Jan 12, 2011 22.29 22.35 21.81 21.87 9,800,941 -0.32(-1.46%)
Jan 11, 2011 22.28 22.34 22.17 22.20 6,355,779 +0.00(+0.00%)
Jan 10, 2011 22.20 22.29 22.03 22.20 6,190,872 -0.09(-0.39%)
Jan 07, 2011 22.18 22.52 22.13 22.29 6,059,390 +0.07(+0.31%)
Jan 06, 2011 22.17 22.35 22.17 22.22 5,084,982 -0.02(-0.10%)
Jan 05, 2011 21.91 22.32 21.80 22.24 4,965,331 +0.29(+1.34%)
Jan 04, 2011 21.98 22.09 21.72 21.95 5,567,650 +0.06(+0.26%)
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.