Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.26 +0.51 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.480 1.517 1.478 1.512 6,905,576 +0.03(+2.19%)
Jun 29, 2004 1.483 1.494 1.474 1.479 4,554,263 -0.00(-0.17%)
Jun 28, 2004 1.525 1.526 1.482 1.482 4,486,098 -0.02(-1.60%)
Jun 25, 2004 1.513 1.518 1.501 1.506 3,728,257 +0.00(+0.06%)
Jun 24, 2004 1.496 1.517 1.496 1.505 8,820,628 +0.01(+0.86%)
Jun 23, 2004 1.507 1.510 1.476 1.492 13,212,898 -0.01(-0.88%)
Jun 22, 2004 1.530 1.530 1.503 1.506 7,324,994 -0.02(-1.31%)
Jun 21, 2004 1.538 1.559 1.514 1.525 6,254,394 -0.02(-1.00%)
Jun 18, 2004 1.511 1.549 1.504 1.541 7,647,378 +0.03(+1.84%)
Jun 17, 2004 1.501 1.515 1.490 1.513 9,207,969 +0.01(+0.61%)
Jun 16, 2004 1.513 1.521 1.493 1.504 5,026,611 -0.01(-0.39%)
Jun 15, 2004 1.490 1.521 1.486 1.510 11,352,378 +0.03(+2.05%)
Jun 14, 2004 1.501 1.521 1.479 1.479 8,082,835 -0.06(-3.71%)
Jun 10, 2004 1.528 1.542 1.522 1.536 5,712,277 +0.01(+0.98%)
Jun 09, 2004 1.568 1.568 1.519 1.521 10,126,200 -0.05(-3.00%)
Jun 08, 2004 1.550 1.578 1.538 1.568 12,273,015 +0.02(+1.04%)
Jun 07, 2004 1.496 1.557 1.496 1.552 13,225,729 +0.07(+4.86%)
Jun 04, 2004 1.447 1.487 1.437 1.480 9,545,589 +0.06(+3.94%)
Jun 03, 2004 1.422 1.436 1.415 1.424 6,250,384 -0.01(-0.67%)
Jun 02, 2004 1.444 1.453 1.429 1.434 7,753,235 -0.02(-1.06%)
Jun 01, 2004 1.457 1.457 1.437 1.449 7,622,517 -0.01(-0.54%)
May 28, 2004 1.480 1.499 1.456 1.457 8,042,738 -0.03(-1.93%)
May 27, 2004 1.475 1.490 1.469 1.486 5,660,952 +0.02(+1.16%)
May 26, 2004 1.453 1.473 1.450 1.469 7,543,124 +0.01(+0.94%)
May 25, 2004 1.441 1.459 1.432 1.455 9,097,300 +0.02(+1.42%)
May 24, 2004 1.417 1.436 1.417 1.434 6,633,715 +0.03(+1.92%)
May 21, 2004 1.421 1.432 1.407 1.407 5,024,205 -0.00(-0.35%)
May 20, 2004 1.428 1.441 1.397 1.412 12,427,791 -0.01(-0.82%)
May 19, 2004 1.438 1.465 1.419 1.424 16,259,499 +0.02(+1.60%)
May 18, 2004 1.378 1.402 1.373 1.402 14,595,457 +0.03(+2.40%)
May 17, 2004 1.372 1.382 1.362 1.369 14,978,788 -0.04(-2.60%)
May 14, 2004 1.386 1.423 1.385 1.405 9,685,930 +0.01(+0.96%)
May 13, 2004 1.376 1.414 1.376 1.392 10,948,197 -0.00(-0.21%)
May 12, 2004 1.376 1.398 1.368 1.395 11,702,830 +0.01(+0.39%)
May 11, 2004 1.358 1.392 1.350 1.390 20,785,694 +0.09(+6.63%)
May 10, 2004 1.338 1.345 1.286 1.303 33,054,700 -0.07(-5.11%)
May 07, 2004 1.386 1.402 1.368 1.373 22,390,394 -0.04(-3.08%)
May 06, 2004 1.451 1.454 1.412 1.417 17,293,210 -0.05(-3.56%)
May 05, 2004 1.518 1.521 1.463 1.469 16,320,447 -0.04(-2.80%)
May 04, 2004 1.455 1.512 1.453 1.512 20,063,140 +0.06(+3.91%)
May 03, 2004 1.404 1.476 1.404 1.455 21,930,876 +0.05(+3.55%)
Apr 30, 2004 1.437 1.452 1.399 1.405 25,388,076 -0.02(-1.74%)
Apr 29, 2004 1.503 1.503 1.414 1.430 34,912,812 -0.08(-5.29%)
Apr 28, 2004 1.604 1.604 1.483 1.510 23,747,290 -0.09(-5.78%)
Apr 27, 2004 1.569 1.604 1.560 1.602 11,187,979 +0.03(+2.12%)
Apr 26, 2004 1.579 1.582 1.556 1.569 14,056,548 -0.01(-0.63%)
Apr 23, 2004 1.569 1.587 1.567 1.579 11,603,388 +0.01(+0.90%)
Apr 22, 2004 1.573 1.577 1.555 1.565 8,897,615 +0.00(+0.13%)
Apr 21, 2004 1.565 1.575 1.552 1.563 5,733,127 -0.00(-0.16%)
Apr 20, 2004 1.574 1.584 1.565 1.565 10,516,748 +0.00(+0.11%)
Apr 19, 2004 1.558 1.575 1.557 1.564 8,669,862 +0.01(+0.48%)
Apr 16, 2004 1.563 1.568 1.550 1.556 11,495,927 -0.00(-0.21%)
Apr 15, 2004 1.579 1.579 1.552 1.560 12,046,866 -0.02(-1.26%)
Apr 14, 2004 1.625 1.625 1.574 1.579 11,245,719 -0.05(-2.86%)
Apr 13, 2004 1.658 1.668 1.624 1.626 8,087,647 -0.03(-1.54%)
Apr 12, 2004 1.663 1.667 1.648 1.651 6,000,176 +0.01(+0.56%)
Apr 08, 2004 1.634 1.652 1.626 1.642 4,946,416 +0.03(+1.72%)
Apr 07, 2004 1.624 1.625 1.605 1.614 8,207,939 +0.00(+0.00%)
Apr 06, 2004 1.617 1.633 1.612 1.614 7,405,991 -0.02(-1.17%)
Apr 05, 2004 1.642 1.642 1.626 1.634 7,153,377 -0.01(-0.51%)
Apr 02, 2004 1.658 1.663 1.634 1.642 12,978,729 +0.01(+0.79%)
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.