Skip to main content

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

18.72 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.71 18.83 18.52 18.72 1,017,351 +0.01(+0.05%)
Feb 29, 2024 18.92 18.97 18.59 18.71 807,420 -0.21(-1.11%)
Feb 28, 2024 19.16 19.35 18.81 18.92 1,211,790 -0.41(-2.12%)
Feb 27, 2024 19.46 19.46 19.11 19.33 862,740 +0.02(+0.10%)
Feb 26, 2024 19.26 19.37 19.06 19.31 1,315,127 +0.07(+0.36%)
Feb 23, 2024 19.04 19.31 18.89 19.24 1,327,712 +0.28(+1.48%)
Feb 22, 2024 18.72 19.02 18.64 18.96 1,388,863 +0.21(+1.12%)
Feb 21, 2024 18.49 18.77 18.41 18.75 3,163,026 +0.30(+1.63%)
Feb 20, 2024 18.36 18.67 18.24 18.45 1,177,238 +0.21(+1.15%)
Feb 16, 2024 18.20 18.31 17.94 18.24 1,228,042 +0.37(+2.07%)
Feb 15, 2024 17.56 17.98 17.56 17.87 2,332,054 +0.31(+1.77%)
Feb 14, 2024 17.06 17.56 16.87 17.56 4,641,842 +0.70(+4.15%)
Feb 13, 2024 16.96 17.05 16.84 16.86 2,724,460 -0.29(-1.69%)
Feb 12, 2024 17.11 17.26 17.11 17.15 2,390,711 -0.03(-0.17%)
Feb 09, 2024 17.29 17.39 17.12 17.18 3,281,359 -0.11(-0.64%)
Feb 08, 2024 17.73 17.88 17.27 17.29 1,609,470 -0.48(-2.70%)
Feb 07, 2024 17.98 18.13 17.77 17.77 1,446,274 -0.21(-1.17%)
Feb 06, 2024 17.70 18.16 17.60 17.98 2,331,786 +0.38(+2.16%)
Feb 05, 2024 17.90 17.96 17.49 17.60 1,258,644 -0.46(-2.55%)
Feb 02, 2024 18.01 18.14 17.93 18.06 1,487,966 -0.08(-0.44%)
Feb 01, 2024 18.12 18.30 18.04 18.14 2,232,333 +0.09(+0.50%)
Jan 31, 2024 18.09 18.38 18.04 18.05 1,311,806 -0.08(-0.44%)
Jan 30, 2024 17.88 18.24 17.88 18.13 1,229,181 +0.13(+0.72%)
Jan 29, 2024 18.05 18.06 17.80 18.00 1,160,757 -0.05(-0.28%)
Jan 26, 2024 17.95 18.18 17.88 18.05 782,339 +0.21(+1.18%)
Jan 25, 2024 17.99 18.00 17.62 17.84 2,401,114 -0.10(-0.56%)
Jan 24, 2024 18.54 18.57 17.94 17.94 1,818,357 -0.52(-2.82%)
Jan 23, 2024 18.34 18.47 18.15 18.46 1,460,082 +0.17(+0.93%)
Jan 22, 2024 18.50 18.56 18.21 18.29 1,278,855 -0.21(-1.14%)
Jan 19, 2024 18.02 18.61 17.97 18.50 1,543,381 +0.48(+2.66%)
Jan 18, 2024 18.12 18.12 17.88 18.02 1,805,582 -0.03(-0.17%)
Jan 17, 2024 18.05 18.27 17.84 18.05 3,056,140 -0.30(-1.63%)
Jan 16, 2024 18.51 18.70 18.22 18.35 2,013,360 -0.44(-2.34%)
Jan 12, 2024 18.59 18.89 18.48 18.79 1,387,016 +0.34(+1.84%)
Jan 11, 2024 18.16 18.52 18.02 18.45 1,249,956 +0.39(+2.16%)
Jan 10, 2024 18.01 18.16 17.80 18.06 1,868,364 +0.08(+0.44%)
Jan 09, 2024 18.19 18.30 17.98 17.98 1,449,118 -0.33(-1.80%)
Jan 08, 2024 18.31 18.33 18.21 18.31 531,397 +0.03(+0.16%)
Jan 05, 2024 18.28 18.33 18.07 18.28 736,918 +0.10(+0.55%)
Jan 04, 2024 18.26 18.26 18.06 18.18 865,231 -0.03(-0.16%)
Jan 03, 2024 18.40 18.54 18.16 18.21 870,231 -0.26(-1.41%)
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.