Skip to main content

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

18.65 -0.14 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.76 12.81 12.59 12.59 2,548,569 -0.19(-1.52%)
Mar 30, 2021 12.70 12.84 12.60 12.79 1,580,122 +0.03(+0.22%)
Mar 29, 2021 12.52 12.83 12.47 12.76 2,088,908 +0.12(+0.95%)
Mar 26, 2021 12.74 12.83 12.56 12.64 2,683,739 +0.01(+0.07%)
Mar 25, 2021 12.38 12.66 12.38 12.63 2,067,608 +0.21(+1.72%)
Mar 24, 2021 12.64 12.73 12.40 12.42 2,637,911 -0.14(-1.11%)
Mar 23, 2021 12.79 12.99 12.53 12.56 3,856,755 -0.21(-1.67%)
Mar 22, 2021 12.80 12.96 12.70 12.77 2,078,461 -0.09(-0.72%)
Mar 19, 2021 12.79 12.95 12.74 12.86 3,324,075 +0.09(+0.73%)
Mar 18, 2021 12.80 12.93 12.74 12.77 1,707,911 -0.10(-0.79%)
Mar 17, 2021 12.84 12.89 12.65 12.87 2,312,026 +0.04(+0.29%)
Mar 16, 2021 12.66 12.84 12.62 12.83 2,142,461 +0.18(+1.39%)
Mar 15, 2021 12.61 12.82 12.54 12.66 1,740,454 +0.02(+0.15%)
Mar 12, 2021 12.48 12.66 12.40 12.64 1,750,518 +0.09(+0.74%)
Mar 11, 2021 12.38 12.66 12.28 12.55 1,948,134 +0.20(+1.65%)
Mar 10, 2021 12.21 12.35 12.13 12.34 1,761,543 +0.26(+2.15%)
Mar 09, 2021 12.00 12.16 11.95 12.08 2,903,653 +0.13(+1.09%)
Mar 08, 2021 12.17 12.18 11.94 11.95 2,372,884 -0.22(-1.83%)
Mar 05, 2021 12.17 12.20 12.06 12.18 4,048,201 +0.06(+0.54%)
Mar 04, 2021 12.23 12.39 12.06 12.11 4,764,765 -0.03(-0.23%)
Mar 03, 2021 12.10 12.17 11.99 12.14 3,168,912 +0.04(+0.31%)
Mar 02, 2021 11.98 12.20 11.89 12.10 3,491,956 +0.14(+1.16%)
Mar 01, 2021 11.92 12.11 11.85 11.96 4,805,059 +0.19(+1.58%)
Feb 26, 2021 11.88 11.97 11.77 11.78 5,015,499 -0.15(-1.24%)
Feb 25, 2021 12.11 12.12 11.88 11.93 5,190,997 -0.19(-1.61%)
Feb 24, 2021 12.14 12.24 12.06 12.12 3,700,874 -0.06(-0.46%)
Feb 23, 2021 12.17 12.28 12.07 12.18 2,150,518 +0.05(+0.38%)
Feb 22, 2021 12.19 12.35 12.06 12.13 3,215,124 -0.20(-1.65%)
Feb 19, 2021 12.53 12.57 12.31 12.33 2,501,495 -0.18(-1.41%)
Feb 18, 2021 12.61 12.67 12.44 12.51 5,164,331 -0.19(-1.53%)
Feb 17, 2021 12.70 12.79 12.53 12.70 2,576,577 -0.08(-0.65%)
Feb 16, 2021 12.91 12.92 12.63 12.79 2,278,234 -0.03(-0.22%)
Feb 12, 2021 12.45 12.86 12.43 12.82 4,241,876 +0.27(+2.14%)
Feb 11, 2021 12.70 12.82 12.49 12.55 3,062,202 -0.16(-1.24%)
Feb 10, 2021 12.87 13.19 12.68 12.70 4,624,747 +0.01(+0.07%)
Feb 09, 2021 12.59 12.87 12.56 12.70 6,044,128 +0.17(+1.33%)
Feb 08, 2021 12.61 12.69 12.39 12.53 4,328,100 -0.01(-0.07%)
Feb 05, 2021 12.63 12.82 12.54 12.54 2,114,899 -0.09(-0.73%)
Feb 04, 2021 12.46 12.66 12.32 12.63 7,146,239 +0.19(+1.57%)
Feb 03, 2021 12.56 12.67 12.42 12.44 4,624,196 -0.08(-0.67%)
Feb 02, 2021 12.48 12.73 12.47 12.52 8,087,719 +0.19(+1.58%)
Feb 01, 2021 12.37 12.44 12.19 12.32 7,273,596 +0.07(+0.61%)
Jan 29, 2021 12.78 12.89 12.25 12.25 4,283,717 -0.59(-4.62%)
Jan 28, 2021 12.98 13.03 12.82 12.84 6,116,643 -0.10(-0.79%)
Jan 27, 2021 13.22 13.22 12.87 12.95 2,756,980 -0.38(-2.85%)
Jan 26, 2021 13.34 13.38 13.02 13.33 4,951,568 -0.06(-0.48%)
Jan 25, 2021 13.21 13.45 12.89 13.39 3,024,639 +0.15(+1.12%)
Jan 22, 2021 13.08 13.29 12.97 13.24 2,385,786 +0.09(+0.70%)
Jan 21, 2021 13.17 13.31 12.98 13.15 2,994,326 -0.04(-0.28%)
Jan 20, 2021 13.38 13.38 13.13 13.19 4,042,355 -0.04(-0.28%)
Jan 19, 2021 13.46 13.53 13.08 13.22 11,310,819 -0.12(-0.90%)
Jan 15, 2021 13.22 13.48 13.22 13.34 4,025,879 -0.02(-0.14%)
Jan 14, 2021 13.45 13.45 13.28 13.36 5,889,858 -0.05(-0.35%)
Jan 13, 2021 13.65 13.65 13.41 13.41 3,485,500 -0.18(-1.30%)
Jan 12, 2021 13.93 14.05 13.59 13.59 4,433,348 -0.32(-2.33%)
Jan 11, 2021 13.73 13.97 13.59 13.91 2,823,632 +0.04(+0.27%)
Jan 08, 2021 13.83 14.01 13.80 13.87 4,205,967 +0.10(+0.74%)
Jan 07, 2021 14.02 14.02 13.71 13.77 4,060,129 -0.20(-1.46%)
Jan 06, 2021 13.83 14.13 13.83 13.97 2,290,038 +0.18(+1.28%)
Jan 05, 2021 13.71 13.84 13.51 13.80 1,225,414 +0.12(+0.88%)
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.