Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.94 18.24 17.57 17.60 1,570 -0.24(-1.33%)
Jun 29, 2010 18.54 18.54 17.81 17.84 7,211 -1.14(-5.99%)
Jun 25, 2010 18.97 19.02 18.57 18.97 9,071,831 +0.34(+1.85%)
Jun 24, 2010 18.81 18.89 18.53 18.63 5,079 -0.30(-1.59%)
Jun 23, 2010 18.49 18.99 18.44 18.93 15,824,092 +0.36(+1.96%)
Jun 22, 2010 18.76 18.97 18.53 18.57 2,887 -0.24(-1.28%)
Jun 21, 2010 18.97 19.16 18.75 18.81 6,907,828 +0.06(+0.32%)
Jun 18, 2010 18.75 18.96 18.69 18.75 7,957,197 -0.06(-0.33%)
Jun 17, 2010 18.65 18.87 18.65 18.81 3,900 +0.07(+0.38%)
Jun 16, 2010 18.45 18.78 18.43 18.74 8,344,069 +0.11(+0.58%)
Jun 15, 2010 18.30 18.66 18.28 18.63 12,565,425 +0.54(+2.97%)
Jun 14, 2010 18.48 18.48 18.04 18.10 8,408,499 -0.10(-0.57%)
Jun 11, 2010 18.14 18.58 18.03 18.20 15,054,421 -0.08(-0.45%)
Jun 10, 2010 18.12 18.31 18.12 18.28 374,310 +0.41(+2.32%)
Jun 09, 2010 17.94 18.20 17.79 17.87 11,480,394 -0.05(-0.27%)
Jun 08, 2010 17.70 17.96 17.62 17.91 12,915,216 +0.33(+1.90%)
Jun 07, 2010 17.59 17.80 17.51 17.58 9,786,513 -0.01(-0.04%)
Jun 04, 2010 17.59 17.94 17.51 17.59 8,408,338 -0.39(-2.18%)
Jun 03, 2010 18.20 18.34 17.78 17.98 7,548,328 -0.05(-0.29%)
Jun 02, 2010 17.65 18.03 17.65 18.03 9,103 +0.43(+2.44%)
Jun 01, 2010 17.68 18.04 17.60 17.60 9,970,398 +0.06(+0.36%)
May 28, 2010 17.54 17.89 17.49 17.54 8,396,870 -0.39(-2.19%)
May 27, 2010 17.58 17.93 17.53 17.93 13,066,472 +0.71(+4.11%)
May 26, 2010 17.41 17.74 17.17 17.23 3,176 +0.12(+0.69%)
May 25, 2010 16.75 17.13 16.61 17.11 16,837,754 -0.14(-0.79%)
May 24, 2010 17.11 17.53 17.10 17.24 8,478,209 +0.01(+0.06%)
May 21, 2010 16.76 17.37 16.67 17.23 14,282,269 +0.29(+1.68%)
May 20, 2010 17.02 17.21 16.92 16.95 8,669 -0.73(-4.11%)
May 19, 2010 17.64 17.78 17.47 17.67 12,002,893 -0.19(-1.06%)
May 18, 2010 18.34 18.39 17.79 17.86 11,157 -0.27(-1.47%)
May 17, 2010 18.20 18.38 17.70 18.13 11,249,809 -0.11(-0.61%)
May 14, 2010 18.24 18.58 18.13 18.24 10,552,090 -0.38(-2.05%)
May 13, 2010 18.82 18.87 18.61 18.62 8,018,642 -0.20(-1.08%)
May 12, 2010 18.65 18.85 18.60 18.83 6,307,884 +0.30(+1.62%)
May 11, 2010 18.73 18.85 5.669 18.53 8,904,311 -0.18(-0.95%)
May 10, 2010 18.64 18.79 18.52 18.70 15,766,828 +0.94(+5.28%)
May 07, 2010 17.67 17.90 17.17 17.77 23,615,848 +0.04(+0.25%)
May 06, 2010 17.72 18.58 16.64 17.72 269 -0.58(-3.18%)
May 05, 2010 18.43 18.63 18.23 18.30 15,936,734 -0.39(-2.10%)
May 04, 2010 18.88 19.12 18.66 18.70 13,648,991 -0.65(-3.35%)
May 03, 2010 19.27 19.46 19.12 19.34 7,664,514 +0.27(+1.42%)
Apr 30, 2010 19.23 19.36 19.04 19.07 13,914,474 +0.13(+0.68%)
Apr 29, 2010 18.76 19.07 18.76 18.94 9,650,914 +0.27(+1.47%)
Apr 28, 2010 18.56 18.82 18.49 18.67 13,211,370 +0.19(+1.04%)
Apr 27, 2010 18.84 19.10 18.45 18.48 1,970 -0.63(-3.30%)
Apr 26, 2010 19.04 19.22 19.01 19.11 7,122,515 +0.00(+0.00%)
Apr 23, 2010 18.94 19.18 18.85 19.11 9,327,573 +0.19(+1.00%)
Apr 22, 2010 18.68 18.97 18.50 18.92 11,867,080 +0.09(+0.49%)
Apr 21, 2010 18.90 18.99 18.69 18.83 10,542,860 -0.13(-0.68%)
Apr 20, 2010 19.03 19.10 18.93 18.96 6,469,216 +0.07(+0.37%)
Apr 19, 2010 18.94 19.09 18.62 18.88 11,439,078 -0.18(-0.95%)
Apr 16, 2010 19.26 19.40 18.83 19.07 11,709,198 -0.32(-1.64%)
Apr 15, 2010 19.20 19.39 19.12 19.39 8,445,454 +0.17(+0.87%)
Apr 14, 2010 19.21 19.23 19.12 19.22 8,380,430 +0.14(+0.76%)
Apr 13, 2010 18.99 19.09 18.93 19.07 10,875,752 +0.04(+0.21%)
Apr 12, 2010 18.92 19.05 18.84 19.03 7,518,567 +0.06(+0.31%)
Apr 09, 2010 18.72 18.99 18.66 18.97 11,473,342 +0.32(+1.73%)
Apr 08, 2010 18.84 18.84 18.61 18.65 11,218,266 -0.24(-1.26%)
Apr 07, 2010 19.03 19.18 18.83 18.89 12,135,162 -0.27(-1.43%)
Apr 06, 2010 19.16 19.25 19.04 19.16 10,692,515 +0.12(+0.62%)
Apr 05, 2010 18.85 19.17 18.83 19.04 9,157,858 +0.30(+1.58%)
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.