Skip to main content

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

18.90 +0.11 (+0.59%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.40 21.43 20.96 21.04 1,217,619 -0.28(-1.32%)
Jun 29, 2023 21.14 21.55 21.08 21.33 767,431 +0.11(+0.50%)
Jun 28, 2023 20.89 21.39 20.64 21.22 1,127,755 -0.15(-0.68%)
Jun 27, 2023 20.95 21.43 20.89 21.36 1,554,615 +0.45(+2.14%)
Jun 26, 2023 20.82 20.99 20.72 20.92 1,327,937 +0.02(+0.09%)
Jun 23, 2023 20.91 21.06 20.82 20.90 1,067,660 -0.06(-0.28%)
Jun 22, 2023 21.09 21.21 20.93 20.96 595,429 -0.28(-1.33%)
Jun 21, 2023 21.28 21.30 21.14 21.24 823,265 -0.05(-0.23%)
Jun 20, 2023 21.51 21.54 21.18 21.29 748,613 -0.13(-0.59%)
Jun 16, 2023 21.73 21.80 21.33 21.41 1,146,593 -0.19(-0.90%)
Jun 15, 2023 21.80 21.80 21.40 21.61 1,498,789 +1.23(+6.01%)
May 08, 2023 20.54 20.56 20.29 20.38 1,438,121 -0.19(-0.95%)
May 05, 2023 20.78 20.78 20.54 20.58 2,584,268 -0.18(-0.89%)
May 04, 2023 20.81 20.96 20.71 20.76 750,428 -0.11(-0.51%)
May 03, 2023 20.96 21.08 20.69 20.87 909,951 +0.01(+0.05%)
May 02, 2023 20.70 21.03 20.50 20.86 736,296 +0.01(+0.05%)
May 01, 2023 20.89 20.96 20.78 20.85 379,601 -0.05(-0.23%)
Apr 28, 2023 20.39 21.00 19.64 20.90 863,222 +0.37(+1.80%)
Apr 27, 2023 20.51 20.68 20.51 20.53 1,079,590 +0.17(+0.81%)
Apr 26, 2023 20.44 20.90 20.22 20.36 734,899 -0.27(-1.32%)
Apr 25, 2023 20.79 20.90 20.42 20.64 570,926 -0.19(-0.93%)
Apr 24, 2023 20.96 20.96 20.73 20.83 517,684 -0.08(-0.37%)
Apr 21, 2023 20.70 20.94 20.50 20.91 915,294 +0.21(+1.03%)
Apr 20, 2023 20.49 20.88 20.48 20.69 768,741 +0.16(+0.76%)
Apr 19, 2023 20.88 21.10 20.48 20.54 713,933 -0.51(-2.40%)
Apr 18, 2023 21.17 21.28 21.00 21.04 538,829 -0.14(-0.64%)
Apr 17, 2023 20.98 21.20 20.81 21.18 717,067 +0.30(+1.44%)
Apr 14, 2023 20.88 20.99 20.76 20.88 599,106 -0.11(-0.51%)
Apr 13, 2023 20.85 21.09 20.70 20.98 927,375 +0.15(+0.70%)
Apr 12, 2023 20.77 20.93 20.74 20.84 774,475 +0.13(+0.61%)
Apr 11, 2023 21.02 21.04 20.61 20.71 744,134 -0.15(-0.70%)
Apr 10, 2023 20.46 21.01 20.46 20.86 792,471 +0.19(+0.94%)
Apr 06, 2023 20.56 20.83 20.45 20.66 604,628 +0.17(+0.81%)
Apr 05, 2023 20.75 20.84 20.33 20.50 976,668 -0.16(-0.75%)
Apr 04, 2023 20.57 20.80 20.33 20.65 649,120 +0.22(+1.09%)
Apr 03, 2023 20.54 20.63 20.33 20.43 615,050 -0.04(-0.19%)
Mar 31, 2023 20.88 20.93 20.42 20.47 935,239 -0.32(-1.54%)
Mar 30, 2023 21.01 21.01 20.59 20.79 1,621,935 +0.04(+0.19%)
Mar 29, 2023 20.73 20.84 20.60 20.75 898,610 +0.09(+0.42%)
Mar 28, 2023 20.17 21.03 20.08 20.66 1,436,439 +0.32(+1.58%)
Mar 27, 2023 20.25 20.43 20.25 20.34 1,431,605 +0.20(+1.01%)
Mar 24, 2023 19.92 20.34 19.92 20.14 2,024,753 +0.01(+0.05%)
Mar 23, 2023 20.05 20.27 20.01 20.13 823,793 +0.09(+0.44%)
Mar 22, 2023 19.98 20.48 19.90 20.04 943,807 +0.03(+0.15%)
Mar 21, 2023 20.02 20.23 19.90 20.01 854,422 -0.03(-0.15%)
Mar 20, 2023 19.32 20.25 19.32 20.04 1,199,685 +0.69(+3.57%)
Mar 17, 2023 20.17 20.28 19.23 19.35 3,868,471 -0.77(-3.82%)
Mar 16, 2023 20.18 20.83 20.10 20.12 1,297,046 -0.17(-0.81%)
Mar 15, 2023 20.13 20.36 19.99 20.28 3,539,284 -0.18(-0.86%)
Mar 14, 2023 20.31 20.65 20.31 20.46 3,072,328 +0.32(+1.59%)
Mar 13, 2023 20.39 20.50 19.98 20.14 2,281,374 -0.42(-2.03%)
Mar 10, 2023 20.57 20.71 20.42 20.56 1,876,676 -0.16(-0.75%)
Mar 09, 2023 20.67 21.16 20.57 20.71 2,034,251 -0.01(-0.05%)
Mar 08, 2023 20.36 20.74 20.21 20.72 1,430,769 +0.53(+2.65%)
Mar 07, 2023 20.52 20.52 19.99 20.19 1,920,478 -0.30(-1.47%)
Mar 06, 2023 20.43 20.83 20.43 20.49 1,671,628 +0.01(+0.05%)
Mar 03, 2023 20.30 20.58 20.30 20.48 1,381,962 +0.22(+1.10%)
Mar 02, 2023 20.31 20.45 20.18 20.26 836,720 -0.18(-0.90%)
Mar 01, 2023 20.14 20.62 19.96 20.44 2,202,450 +0.43(+2.14%)
Feb 28, 2023 19.97 20.20 19.87 20.01 1,776,824 -0.01(-0.05%)
Feb 27, 2023 20.01 20.10 19.94 20.02 1,233,274 +0.10(+0.49%)
Feb 24, 2023 19.83 19.93 19.75 19.93 669,804 -0.03(-0.15%)
Feb 23, 2023 20.05 20.17 19.80 19.95 1,707,060 -0.19(-0.97%)
Feb 22, 2023 20.03 20.27 19.93 20.15 1,852,358 +0.19(+0.97%)
Feb 21, 2023 20.15 20.39 19.74 19.95 2,043,505 -0.13(-0.63%)
Feb 17, 2023 20.06 20.29 19.90 20.08 1,789,601 +0.11(+0.54%)
Feb 16, 2023 19.30 20.11 19.22 19.97 2,438,853 +0.53(+2.70%)
Feb 15, 2023 19.31 19.76 18.87 19.45 3,681,704 -0.08(-0.40%)
Feb 14, 2023 19.56 19.74 19.44 19.53 2,938,646 +0.04(+0.20%)
Feb 13, 2023 19.22 19.62 19.18 19.49 1,841,771 +0.27(+1.42%)
Feb 10, 2023 18.90 19.23 18.84 19.22 2,568,180 +0.34(+1.80%)
Feb 09, 2023 18.99 19.11 18.87 18.87 1,714,416 -0.11(-0.56%)
Feb 08, 2023 18.80 19.08 18.78 18.98 2,292,307 +0.14(+0.72%)
Feb 07, 2023 19.26 19.36 18.81 18.85 2,227,287 -0.39(-2.02%)
Feb 06, 2023 19.29 19.31 19.04 19.23 1,218,840 -0.19(-1.00%)
Feb 03, 2023 19.73 19.85 19.32 19.43 1,927,457 -0.47(-2.35%)
Feb 02, 2023 20.42 20.52 19.86 19.90 1,710,346 -0.53(-2.57%)
Feb 01, 2023 20.32 20.46 19.98 20.42 2,071,377 +0.07(+0.33%)
Jan 31, 2023 20.57 20.62 20.28 20.35 2,153,045 -0.21(-1.04%)
Jan 30, 2023 20.59 20.72 20.47 20.57 1,128,386 +0.01(+0.05%)
Jan 27, 2023 20.62 20.71 20.46 20.56 1,199,668 -0.15(-0.70%)
Jan 26, 2023 20.64 20.70 20.47 20.70 1,157,189 +0.09(+0.42%)
Jan 25, 2023 20.55 20.65 20.45 20.62 1,060,215 +0.07(+0.33%)
Jan 24, 2023 20.47 20.73 20.42 20.55 1,751,649 +0.09(+0.43%)
Jan 23, 2023 20.30 20.68 20.30 20.46 1,639,713 +0.14(+0.67%)
Jan 20, 2023 20.10 20.42 20.07 20.32 1,048,374 +0.23(+1.16%)
Jan 19, 2023 20.11 20.23 19.90 20.09 1,387,896 -0.03(-0.15%)
Jan 18, 2023 20.34 20.46 20.12 20.12 1,845,894 -0.02(-0.10%)
Jan 17, 2023 20.07 20.21 19.95 20.14 1,697,910 +0.19(+0.98%)
Jan 13, 2023 19.80 19.98 19.75 19.94 1,011,132 +0.04(+0.20%)
Jan 12, 2023 19.54 19.96 19.47 19.91 2,049,370 +0.41(+2.09%)
Jan 11, 2023 19.25 19.53 19.14 19.50 1,516,614 +0.32(+1.67%)
Jan 10, 2023 19.02 19.26 18.97 19.18 1,197,545 +0.23(+1.23%)
Jan 09, 2023 18.72 19.05 18.72 18.94 3,246,893 +0.15(+0.78%)
Jan 06, 2023 18.64 18.94 18.59 18.80 1,425,161 +0.33(+1.79%)
Jan 05, 2023 18.00 18.63 17.86 18.47 1,934,054 +0.39(+2.15%)
Jan 04, 2023 18.03 18.19 17.81 18.08 1,569,634 +0.28(+1.58%)
Jan 03, 2023 17.62 17.86 17.62 17.80 788,350 +0.10(+0.55%)
Dec 30, 2022 17.90 17.97 17.61 17.70 2,084,988 -0.22(-1.25%)
Dec 29, 2022 17.93 18.07 17.85 17.92 985,911 +0.09(+0.49%)
Dec 28, 2022 18.16 18.23 17.79 17.83 2,059,764 -0.29(-1.61%)
Dec 27, 2022 18.19 18.30 18.03 18.13 1,294,530 -0.10(-0.53%)
Dec 23, 2022 18.07 18.37 17.93 18.22 1,554,867 +0.28(+1.57%)
Dec 22, 2022 17.82 17.98 17.73 17.94 963,791 +0.04(+0.22%)
Dec 21, 2022 17.83 18.08 17.77 17.90 1,867,460 +0.19(+1.10%)
Dec 20, 2022 17.56 17.83 17.55 17.71 1,214,381 +0.08(+0.44%)
Dec 19, 2022 17.54 17.69 17.42 17.63 2,432,683 +0.20(+1.17%)
Dec 16, 2022 17.35 17.49 17.26 17.43 2,263,975 -0.04(-0.22%)
Dec 15, 2022 17.75 17.82 17.44 17.46 1,492,259 -0.38(-2.13%)
Dec 14, 2022 17.64 18.13 17.50 17.84 2,495,743 +0.11(+0.60%)
Dec 13, 2022 17.94 18.04 17.64 17.74 1,890,448 -0.07(-0.38%)
Dec 12, 2022 17.50 17.81 17.48 17.81 1,141,490 +0.10(+0.55%)
Dec 09, 2022 17.96 18.09 17.64 17.71 1,390,580 -0.29(-1.62%)
Dec 08, 2022 17.95 18.10 17.94 18.00 1,532,524 -0.03(-0.16%)
Dec 07, 2022 18.10 18.29 17.89 18.03 1,517,763 -0.06(-0.32%)
Dec 06, 2022 18.08 18.28 18.00 18.09 1,595,446 -0.03(-0.16%)
Dec 05, 2022 18.17 18.25 17.87 18.12 1,238,960 -0.26(-1.43%)
Dec 02, 2022 18.79 18.83 18.33 18.38 2,409,317 -0.62(-3.28%)
Dec 01, 2022 19.06 19.23 18.87 19.00 1,890,225 +0.08(+0.41%)
Nov 30, 2022 18.75 19.10 18.62 18.92 2,875,497 +0.18(+0.93%)
Nov 29, 2022 19.33 19.54 18.75 18.75 2,412,292 -0.59(-3.07%)
Nov 28, 2022 19.67 20.02 19.33 19.34 1,891,827 -0.59(-2.98%)
Nov 25, 2022 19.96 19.97 19.74 19.93 365,122 +0.06(+0.29%)
Nov 23, 2022 19.87 20.05 19.76 19.88 878,527 -0.04(-0.20%)
Nov 22, 2022 19.61 20.18 19.40 19.92 3,179,395 +0.23(+1.19%)
Nov 21, 2022 19.50 19.82 19.44 19.68 1,209,209 +0.27(+1.40%)
Nov 18, 2022 19.50 19.73 19.17 19.41 1,451,971 -0.01(-0.05%)
Nov 17, 2022 19.14 19.50 19.13 19.42 1,017,632 +0.11(+0.55%)
Nov 16, 2022 19.41 19.79 19.16 19.31 1,136,104 -0.14(-0.70%)
Nov 15, 2022 19.80 19.93 19.35 19.45 1,398,021 -0.24(-1.23%)
Nov 14, 2022 19.59 19.97 19.56 19.69 2,058,744 +0.15(+0.75%)
Nov 11, 2022 19.26 19.83 19.20 19.55 3,367,608 +0.10(+0.50%)
Nov 10, 2022 19.89 19.93 19.42 19.45 2,124,035 -0.18(-0.94%)
Nov 09, 2022 19.45 19.80 19.45 19.63 1,255,719 +0.13(+0.65%)
Nov 08, 2022 19.48 19.70 19.41 19.51 1,493,775 +0.03(+0.15%)
Nov 07, 2022 19.30 19.56 19.30 19.48 2,158,867 +0.10(+0.50%)
Nov 04, 2022 18.87 19.40 18.81 19.38 2,999,124 +0.69(+3.69%)
Nov 03, 2022 18.26 18.87 18.26 18.69 3,098,582 +0.21(+1.16%)
Nov 02, 2022 18.55 18.41 18.48 3,189,430 -0.05(-0.26%)
Nov 01, 2022 18.47 18.65 18.16 18.52 2,693,219 +0.23(+1.28%)
Oct 31, 2022 17.85 18.39 17.73 18.29 1,865,831 +0.29(+1.62%)
Oct 28, 2022 18.05 18.28 17.93 18.00 1,840,705 +0.11(+0.60%)
Oct 27, 2022 18.00 18.06 17.70 17.89 2,460,726 +0.02(+0.11%)
Oct 26, 2022 17.40 18.01 17.40 17.87 3,578,737 +0.46(+2.62%)
Oct 25, 2022 17.05 17.52 17.05 17.42 3,744,506 +0.30(+1.76%)
Oct 24, 2022 16.63 17.18 16.63 17.11 3,598,326 +0.53(+3.17%)
Oct 21, 2022 16.10 16.64 16.10 16.59 1,959,407 +0.43(+2.65%)
Oct 20, 2022 16.30 16.42 16.02 16.16 1,851,742 -0.18(-1.07%)
Oct 19, 2022 16.18 16.40 15.84 16.34 1,687,299 +0.44(+2.75%)
Oct 18, 2022 16.28 16.35 15.74 15.90 4,088,350 -0.28(-1.74%)
Oct 17, 2022 15.91 16.53 15.84 16.18 1,832,652 +0.48(+3.03%)
Oct 14, 2022 16.04 16.13 15.70 15.70 1,659,037 -0.35(-2.18%)
Oct 13, 2022 15.70 16.18 15.69 16.05 1,640,681 +0.20(+1.29%)
Oct 12, 2022 16.10 16.18 15.85 15.85 2,294,813 -0.37(-2.28%)
Oct 11, 2022 15.97 16.41 15.94 16.22 2,611,971 +0.20(+1.27%)
Oct 10, 2022 15.78 16.18 15.78 16.02 1,464,642 +0.17(+1.04%)
Oct 07, 2022 15.91 16.05 15.77 15.85 1,762,626 -0.03(-0.18%)
Oct 06, 2022 16.07 16.20 15.87 15.88 1,586,761 -0.18(-1.09%)
Oct 05, 2022 16.38 16.40 15.89 16.05 2,302,749 -0.51(-3.05%)
Oct 04, 2022 16.60 16.66 16.38 16.56 1,408,384 +0.16(+0.95%)
Oct 03, 2022 16.17 16.53 16.05 16.40 2,680,675 +0.39(+2.43%)
Sep 30, 2022 16.48 16.72 15.93 16.02 1,460,644 -0.51(-3.06%)
Sep 29, 2022 17.09 17.12 16.48 16.52 2,105,323 -0.90(-5.19%)
Sep 28, 2022 16.87 17.51 16.61 17.43 8,324,370 +0.58(+3.46%)
Sep 27, 2022 16.80 17.11 16.75 16.84 4,496,900 +0.13(+0.76%)
Sep 26, 2022 16.93 17.04 16.65 16.72 2,856,612 -0.29(-1.72%)
Sep 23, 2022 17.01 17.11 16.80 17.01 2,206,454 -0.25(-1.46%)
Sep 22, 2022 17.08 17.36 17.07 17.26 1,703,586 +0.07(+0.40%)
Sep 21, 2022 16.83 17.45 16.83 17.19 2,417,821 +0.25(+1.49%)
Sep 20, 2022 16.48 17.08 16.27 16.94 3,538,964 +0.68(+4.19%)
Sep 19, 2022 16.32 16.39 15.97 16.26 2,018,744 -0.12(-0.71%)
Sep 16, 2022 16.36 16.42 16.18 16.38 1,631,595 -0.13(-0.77%)
Sep 15, 2022 16.41 16.66 16.41 16.50 3,343,100 -0.08(-0.47%)
Sep 14, 2022 16.57 16.81 16.51 16.58 1,655,235 +0.10(+0.59%)
Sep 13, 2022 16.92 16.98 16.48 16.48 1,543,016 -0.63(-3.69%)
Sep 12, 2022 17.08 17.28 16.93 17.11 899,219 +0.25(+1.50%)
Sep 09, 2022 16.88 16.98 16.66 16.86 724,028 +0.17(+0.99%)
Sep 08, 2022 16.83 16.95 16.64 16.70 841,029 -0.21(-1.27%)
Sep 07, 2022 16.85 17.01 16.72 16.91 1,361,661 +0.12(+0.69%)
Sep 06, 2022 16.92 17.13 16.70 16.79 1,017,551 -0.25(-1.48%)
Sep 02, 2022 16.55 17.09 16.55 17.05 1,634,647 +0.51(+3.06%)
Sep 01, 2022 16.51 16.69 16.37 16.54 1,859,902 +0.01(+0.06%)
Aug 31, 2022 17.06 17.08 16.50 16.53 3,091,189 -0.53(-3.13%)
Aug 30, 2022 17.31 17.35 17.06 17.07 1,077,394 -0.21(-1.24%)
Aug 29, 2022 17.38 17.63 17.27 17.28 1,257,140 -0.25(-1.44%)
Aug 26, 2022 18.04 18.04 17.43 17.53 1,450,826 -0.47(-2.59%)
Aug 25, 2022 17.99 18.04 17.79 18.00 1,322,383 +0.25(+1.42%)
Aug 24, 2022 17.76 17.89 17.68 17.75 1,052,588 -0.11(-0.64%)
Aug 23, 2022 18.10 18.21 17.75 17.86 1,580,674 -0.26(-1.42%)
Aug 22, 2022 18.13 18.34 18.03 18.12 1,317,375 -0.08(-0.42%)
Aug 19, 2022 17.88 18.19 17.88 18.19 1,232,667 +0.16(+0.90%)
Aug 18, 2022 18.30 18.38 17.88 18.03 1,085,164 -0.38(-2.06%)
Aug 17, 2022 18.51 18.72 18.29 18.41 1,351,966 -0.28(-1.52%)
Aug 16, 2022 18.28 18.70 18.24 18.70 1,366,807 +0.35(+1.92%)
Aug 15, 2022 18.34 18.41 18.20 18.35 1,168,036 -0.07(-0.36%)
Aug 12, 2022 18.25 18.47 18.22 18.41 1,675,612 +0.16(+0.88%)
Aug 11, 2022 17.98 18.38 17.83 18.25 1,979,118 +0.37(+2.07%)
Aug 10, 2022 17.95 18.24 17.76 17.88 1,721,357 +0.23(+1.29%)
Aug 09, 2022 17.58 17.89 17.56 17.65 1,806,562 +0.21(+1.20%)
Aug 08, 2022 17.19 17.60 17.19 17.44 1,739,606 +0.24(+1.38%)
Aug 05, 2022 17.37 17.37 17.07 17.21 1,309,705 -0.21(-1.20%)
Aug 04, 2022 17.43 17.73 17.26 17.42 3,170,223 +0.24(+1.38%)
Aug 03, 2022 16.90 17.23 16.82 17.18 2,177,364 +0.24(+1.40%)
Aug 02, 2022 17.77 17.77 16.91 16.94 2,397,494 -0.92(-5.16%)
Aug 01, 2022 17.92 18.19 17.83 17.86 1,821,724 -0.11(-0.63%)
Jul 29, 2022 18.08 18.16 17.96 17.98 1,964,232 -0.02(-0.11%)
Jul 28, 2022 17.36 18.10 17.36 17.99 2,199,413 +0.57(+3.27%)
Jul 27, 2022 17.35 17.54 17.02 17.42 1,697,067 +0.00(+0.00%)
Jul 26, 2022 17.42 17.59 17.39 17.42 1,218,178 -0.15(-0.86%)
Jul 25, 2022 17.80 17.95 17.56 17.58 1,691,083 -0.16(-0.91%)
Jul 22, 2022 17.55 17.81 17.51 17.74 1,402,201 +0.16(+0.92%)
Jul 21, 2022 17.51 17.60 17.26 17.58 1,486,793 +0.07(+0.38%)
Jul 20, 2022 18.10 18.11 17.49 17.51 1,746,736 -0.51(-2.85%)
Jul 19, 2022 17.98 18.07 17.77 18.02 1,714,294 +0.19(+1.06%)
Jul 18, 2022 17.91 18.09 17.75 17.83 1,187,454 +0.09(+0.48%)
Jul 15, 2022 17.53 17.83 17.42 17.75 3,453,857 +0.25(+1.41%)
Jul 14, 2022 17.93 17.99 17.43 17.50 2,728,850 -0.63(-3.46%)
Jul 13, 2022 18.61 18.71 17.70 18.13 4,031,278 -0.74(-3.93%)
Jul 12, 2022 18.70 18.89 18.57 18.87 2,160,830 +0.13(+0.71%)
Jul 11, 2022 18.60 18.86 18.52 18.74 1,184,794 +0.01(+0.05%)
Jul 08, 2022 18.55 18.85 18.52 18.73 1,456,278 +0.11(+0.61%)
Jul 07, 2022 19.26 19.39 18.57 18.61 7,286,911 -0.58(-3.02%)
Jul 06, 2022 19.14 19.29 18.95 19.19 1,262,346 +0.06(+0.30%)
Jul 05, 2022 19.10 19.26 18.78 19.13 1,478,428 -0.35(-1.80%)
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.