Skip to main content

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

17.55 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.36 17.72 17.32 17.55 1,351,754 +0.13(+0.75%)
Jul 18, 2024 18.11 18.11 17.32 17.42 1,677,039 -0.57(-3.17%)
Jul 17, 2024 18.31 18.32 17.95 17.99 1,799,249 -0.34(-1.85%)
Jul 16, 2024 18.15 18.43 18.15 18.33 1,377,544 +0.18(+0.99%)
Jul 15, 2024 18.23 18.28 18.03 18.15 776,548 -0.20(-1.09%)
Jul 12, 2024 18.51 18.51 18.20 18.35 1,287,122 -0.19(-1.02%)
Jul 11, 2024 18.48 18.73 18.32 18.54 1,462,444 +0.23(+1.26%)
Jul 10, 2024 18.06 18.33 18.01 18.31 1,264,741 +0.30(+1.67%)
Jul 09, 2024 17.60 18.07 17.60 18.01 1,694,103 +0.39(+2.21%)
Jul 08, 2024 17.27 17.77 17.27 17.62 1,451,586 +0.26(+1.50%)
Jul 05, 2024 17.44 17.52 17.24 17.36 1,620,851 +0.04(+0.23%)
Jul 03, 2024 17.11 17.52 17.09 17.32 819,399 +0.35(+2.06%)
Jul 02, 2024 17.06 17.36 16.86 16.97 1,328,750 -0.14(-0.82%)
Jul 01, 2024 17.08 17.22 16.99 17.11 984,659 +0.11(+0.65%)
Jun 28, 2024 16.76 17.08 16.70 17.00 1,003,763 +0.23(+1.37%)
Jun 27, 2024 16.89 16.96 16.63 16.77 1,440,304 -0.11(-0.65%)
Jun 26, 2024 16.80 16.94 16.59 16.88 4,812,616 +0.04(+0.24%)
Jun 25, 2024 16.84 16.90 16.61 16.84 3,090,722 +0.00(+0.00%)
Jun 24, 2024 16.87 17.14 16.80 16.84 1,313,193 -0.06(-0.36%)
Jun 21, 2024 16.70 17.09 16.70 16.90 2,352,884 +0.13(+0.78%)
Jun 20, 2024 16.96 17.00 16.71 16.77 1,498,390 -0.18(-1.06%)
Jun 18, 2024 16.91 17.19 16.77 16.95 1,230,946 +0.11(+0.65%)
Jun 17, 2024 16.80 16.90 16.66 16.84 1,152,951 -0.12(-0.71%)
Jun 14, 2024 16.85 17.04 16.62 16.96 1,321,411 +0.12(+0.71%)
Jun 13, 2024 16.81 17.21 16.77 16.84 1,397,956 +0.03(+0.18%)
Jun 12, 2024 16.93 17.00 16.47 16.81 2,551,978 -0.18(-1.06%)
Jun 11, 2024 16.80 17.11 16.59 16.99 1,448,995 +0.05(+0.30%)
Jun 10, 2024 17.28 17.32 16.93 16.94 1,600,545 -0.34(-1.97%)
Jun 07, 2024 17.54 17.85 17.11 17.28 2,444,396 -0.54(-3.03%)
Jun 06, 2024 17.88 18.44 17.61 17.82 2,069,375 -0.07(-0.39%)
Jun 05, 2024 17.92 18.42 17.80 17.89 2,711,466 +0.07(+0.39%)
Jun 04, 2024 17.16 17.86 17.15 17.82 3,095,061 +0.62(+3.60%)
Jun 03, 2024 18.44 18.56 17.02 17.20 2,346,244 -1.34(-7.23%)
May 31, 2024 18.88 18.90 18.46 18.54 2,306,297 -0.38(-2.01%)
May 30, 2024 18.80 19.03 18.79 18.92 1,801,991 +0.14(+0.75%)
May 29, 2024 18.99 19.09 18.62 18.78 968,632 -0.40(-2.09%)
May 28, 2024 19.41 19.43 19.13 19.18 996,436 -0.26(-1.34%)
May 24, 2024 19.61 19.61 19.37 19.44 630,015 -0.11(-0.56%)
May 23, 2024 19.70 19.79 19.54 19.55 1,384,719 -0.16(-0.81%)
May 22, 2024 19.50 19.73 19.46 19.71 1,676,568 +0.06(+0.31%)
May 21, 2024 19.79 19.84 19.59 19.65 1,041,270 -0.18(-0.91%)
May 20, 2024 19.69 19.84 19.66 19.83 1,001,760 +0.08(+0.41%)
May 17, 2024 19.78 20.05 19.68 19.75 1,564,787 +0.02(+0.10%)
May 16, 2024 19.79 19.98 19.72 19.73 881,655 -0.21(-1.05%)
May 15, 2024 19.97 20.27 19.90 19.94 2,487,419 +0.07(+0.35%)
May 14, 2024 19.97 20.03 19.81 19.87 1,669,322 +0.00(+0.00%)
May 13, 2024 20.15 20.31 19.86 19.87 1,171,502 -0.30(-1.49%)
May 10, 2024 20.26 20.28 19.92 20.17 1,670,128 +0.00(+0.00%)
May 09, 2024 19.73 20.27 19.60 20.17 1,830,364 +0.50(+2.54%)
May 08, 2024 19.37 19.72 19.32 19.67 2,885,953 +0.12(+0.61%)
May 07, 2024 19.76 19.76 19.48 19.55 2,559,861 -0.14(-0.71%)
May 06, 2024 19.30 19.78 19.25 19.69 1,772,440 +0.35(+1.81%)
May 03, 2024 19.18 19.37 19.00 19.34 1,105,188 +0.47(+2.49%)
May 02, 2024 19.31 19.31 18.85 18.87 1,497,168 -0.25(-1.31%)
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.