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, 2005 2.440 2.440 2.402 2.422 7,550,835 -0.01(-0.48%)
Jun 29, 2005 2.427 2.444 2.413 2.434 5,831,118 +0.01(+0.28%)
Jun 28, 2005 2.456 2.488 2.420 2.427 13,390,979 -0.00(-0.20%)
Jun 27, 2005 2.370 2.442 2.370 2.432 12,565,580 +0.05(+2.06%)
Jun 24, 2005 2.367 2.398 2.367 2.382 6,816,509 +0.00(+0.02%)
Jun 23, 2005 2.401 2.410 2.372 2.382 11,852,587 -0.03(-1.13%)
Jun 22, 2005 2.462 2.462 2.406 2.409 14,334,525 -0.04(-1.53%)
Jun 21, 2005 2.452 2.480 2.443 2.447 11,265,127 -0.04(-1.54%)
Jun 20, 2005 2.455 2.498 2.429 2.485 11,970,736 +0.02(+0.87%)
Jun 17, 2005 2.436 2.472 2.424 2.463 11,526,859 +0.04(+1.47%)
Jun 16, 2005 2.434 2.456 2.412 2.427 9,528,181 -0.01(-0.27%)
Jun 15, 2005 2.399 2.448 2.396 2.434 14,210,634 +0.03(+1.46%)
Jun 14, 2005 2.324 2.399 2.324 2.399 9,912,984 +0.07(+3.05%)
Jun 13, 2005 2.285 2.328 2.276 2.328 6,753,333 +0.02(+0.97%)
Jun 10, 2005 2.316 2.333 2.297 2.306 8,828,315 -0.01(-0.39%)
Jun 09, 2005 2.276 2.343 2.274 2.315 7,938,099 +0.03(+1.15%)
Jun 08, 2005 2.273 2.297 2.269 2.288 11,133,030 +0.01(+0.54%)
Jun 07, 2005 2.303 2.320 2.255 2.276 25,026,140 -0.03(-1.16%)
Jun 06, 2005 2.312 2.320 2.289 2.303 9,103,995 -0.01(-0.51%)
Jun 03, 2005 2.368 2.368 2.306 2.315 8,855,391 -0.05(-2.26%)
Jun 02, 2005 2.332 2.376 2.332 2.368 12,156,163 +0.03(+1.20%)
Jun 01, 2005 2.293 2.360 2.290 2.340 8,327,825 +0.04(+1.62%)
May 31, 2005 2.346 2.346 2.301 2.303 8,732,319 -0.04(-1.77%)
May 27, 2005 2.310 2.347 2.310 2.344 5,539,850 +0.03(+1.39%)
May 26, 2005 2.316 2.336 2.302 2.312 9,290,243 -0.00(-0.14%)
May 25, 2005 2.291 2.319 2.291 2.315 8,386,899 +0.01(+0.33%)
May 24, 2005 2.310 2.315 2.292 2.308 10,971,397 -0.01(-0.30%)
May 23, 2005 2.255 2.325 2.247 2.315 11,857,510 +0.02(+0.99%)
May 20, 2005 2.269 2.293 2.246 2.292 10,136,973 +0.02(+0.68%)
May 19, 2005 2.260 2.283 2.250 2.276 10,366,706 +0.01(+0.34%)
May 18, 2005 2.176 2.297 2.176 2.269 31,946,030 +0.10(+4.57%)
May 17, 2005 2.117 2.172 2.113 2.169 9,584,793 +0.02(+0.98%)
May 16, 2005 2.107 2.153 2.104 2.148 5,687,535 +0.03(+1.59%)
May 13, 2005 2.153 2.173 2.111 2.115 20,126,262 -0.04(-1.68%)
May 12, 2005 2.137 2.181 2.133 2.151 22,646,762 +0.03(+1.26%)
May 11, 2005 2.085 2.124 2.077 2.124 14,548,669 +0.04(+2.15%)
May 10, 2005 2.092 2.110 2.075 2.079 13,188,321 -0.02(-0.79%)
May 09, 2005 2.133 2.145 2.088 2.096 14,381,293 -0.04(-1.86%)
May 06, 2005 2.147 2.156 2.115 2.136 11,563,780 +0.03(+1.19%)
May 05, 2005 2.133 2.160 2.088 2.111 14,911,320 -0.01(-0.57%)
May 04, 2005 2.056 2.133 2.034 2.123 17,995,486 +0.09(+4.61%)
May 03, 2005 2.037 2.054 2.012 2.029 17,244,752 -0.02(-0.81%)
May 02, 2005 2.037 2.071 2.029 2.046 8,665,041 +0.03(+1.43%)
Apr 29, 2005 2.059 2.072 1.993 2.017 22,110,170 -0.02(-0.98%)
Apr 28, 2005 2.104 2.111 2.033 2.037 17,632,836 -0.07(-3.21%)
Apr 27, 2005 2.133 2.133 2.083 2.104 23,344,166 -0.05(-2.23%)
Apr 26, 2005 2.131 2.177 2.104 2.152 29,418,144 +0.03(+1.44%)
Apr 25, 2005 2.042 2.122 2.029 2.122 19,543,724 +0.11(+5.56%)
Apr 22, 2005 1.996 2.029 1.979 2.010 13,858,650 +0.01(+0.51%)
Apr 21, 2005 2.011 2.014 1.966 2.000 12,368,666 +0.03(+1.63%)
Apr 20, 2005 2.026 2.040 1.956 1.968 14,136,791 -0.06(-3.14%)
Apr 19, 2005 2.031 2.041 1.992 2.032 18,725,710 +0.06(+3.11%)
Apr 18, 2005 2.031 2.042 1.956 1.970 22,361,236 -0.07(-3.37%)
Apr 15, 2005 2.066 2.067 2.031 2.039 16,908,356 -0.03(-1.47%)
Apr 14, 2005 2.119 2.130 2.065 2.070 11,715,568 -0.06(-2.69%)
Apr 13, 2005 2.139 2.170 2.102 2.127 13,835,676 -0.01(-0.42%)
Apr 12, 2005 2.079 2.150 2.057 2.136 14,021,104 +0.05(+2.58%)
Apr 11, 2005 2.102 2.106 2.073 2.082 6,634,364 -0.02(-0.85%)
Apr 08, 2005 2.111 2.125 2.087 2.100 12,330,925 -0.00(-0.23%)
Apr 07, 2005 2.021 2.107 2.019 2.105 18,859,448 +0.08(+3.93%)
Apr 06, 2005 2.067 2.085 2.017 2.025 19,020,260 -0.05(-2.33%)
Apr 05, 2005 2.082 2.134 2.053 2.074 12,345,693 -0.02(-1.16%)
Apr 04, 2005 2.118 2.127 2.084 2.098 13,824,190 -0.02(-0.92%)
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.