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 )

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 1.404 1.419 1.368 1.373 25,974,610 -0.02(-1.74%)
Apr 29, 2004 1.469 1.469 1.382 1.398 35,719,396 -0.08(-5.29%)
Apr 28, 2004 1.568 1.568 1.449 1.476 24,295,918 -0.09(-5.78%)
Apr 27, 2004 1.534 1.567 1.525 1.566 11,446,452 +0.03(+2.12%)
Apr 26, 2004 1.544 1.546 1.521 1.534 14,381,293 -0.01(-0.63%)
Apr 23, 2004 1.534 1.552 1.532 1.543 11,871,458 +0.01(+0.90%)
Apr 22, 2004 1.538 1.541 1.519 1.530 9,103,174 +0.00(+0.13%)
Apr 21, 2004 1.530 1.539 1.517 1.528 5,865,578 -0.00(-0.16%)
Apr 20, 2004 1.539 1.548 1.530 1.530 10,759,714 +0.00(+0.11%)
Apr 19, 2004 1.523 1.540 1.522 1.528 8,870,159 +0.01(+0.48%)
Apr 16, 2004 1.528 1.533 1.515 1.521 11,761,515 -0.00(-0.21%)
Apr 15, 2004 1.544 1.544 1.517 1.524 12,325,181 -0.02(-1.26%)
Apr 14, 2004 1.589 1.589 1.539 1.544 11,505,526 -0.05(-2.86%)
Apr 13, 2004 1.620 1.630 1.587 1.589 8,274,494 -0.02(-1.54%)
Apr 12, 2004 1.625 1.629 1.611 1.614 6,138,797 +0.01(+0.56%)
Apr 08, 2004 1.597 1.615 1.589 1.605 5,060,692 +0.03(+1.73%)
Apr 07, 2004 1.588 1.588 1.569 1.578 8,397,566 +0.00(+0.00%)
Apr 06, 2004 1.580 1.596 1.576 1.578 7,577,090 -0.02(-1.17%)
Apr 05, 2004 1.605 1.605 1.589 1.597 7,318,640 -0.01(-0.51%)
Apr 02, 2004 1.621 1.625 1.597 1.605 13,278,574 +0.01(+0.79%)
Apr 01, 2004 1.584 1.599 1.578 1.592 10,853,248 +0.02(+1.40%)
Mar 31, 2004 1.574 1.582 1.565 1.570 9,893,292 -0.01(-0.90%)
Mar 30, 2004 1.584 1.590 1.570 1.584 4,839,164 -0.00(-0.20%)
Mar 29, 2004 1.569 1.617 1.567 1.588 10,109,077 +0.03(+2.22%)
Mar 26, 2004 1.564 1.590 1.552 1.553 11,055,085 -0.02(-0.98%)
Mar 25, 2004 1.518 1.577 1.517 1.569 16,727,032 +0.05(+3.32%)
Mar 24, 2004 1.522 1.535 1.512 1.518 8,585,454 +0.01(+0.46%)
Mar 23, 2004 1.510 1.531 1.503 1.511 13,109,556 +0.02(+1.67%)
Mar 22, 2004 1.533 1.533 1.476 1.487 13,301,547 -0.05(-3.23%)
Mar 19, 2004 1.469 1.543 1.465 1.536 19,370,604 +0.08(+5.32%)
Mar 18, 2004 1.442 1.460 1.430 1.459 7,882,307 +0.02(+1.13%)
Mar 17, 2004 1.426 1.454 1.426 1.442 15,127,925 +0.02(+1.46%)
Mar 16, 2004 1.434 1.450 1.417 1.422 12,463,842 -0.01(-0.63%)
Mar 15, 2004 1.438 1.446 1.406 1.430 8,474,690 -0.02(-1.48%)
Mar 12, 2004 1.454 1.468 1.437 1.452 10,375,732 +0.00(+0.14%)
Mar 11, 2004 1.470 1.480 1.449 1.450 14,960,548 -0.04(-2.62%)
Mar 10, 2004 1.503 1.506 1.488 1.489 10,647,309 -0.01(-0.78%)
Mar 09, 2004 1.497 1.502 1.485 1.501 10,648,130 +0.01(+0.38%)
Mar 08, 2004 1.535 1.537 1.495 1.495 7,470,428 -0.04(-2.70%)
Mar 05, 2004 1.521 1.550 1.515 1.537 9,998,313 -0.01(-0.34%)
Mar 04, 2004 1.499 1.544 1.487 1.542 17,288,236 +0.07(+4.46%)
Mar 03, 2004 1.481 1.483 1.463 1.476 8,247,418 -0.01(-0.55%)
Mar 02, 2004 1.511 1.524 1.484 1.484 9,309,114 -0.03(-1.70%)
Mar 01, 2004 1.462 1.511 1.462 1.510 11,025,548 +0.06(+4.21%)
Feb 27, 2004 1.448 1.459 1.435 1.449 11,773,822 +0.01(+0.45%)
Feb 26, 2004 1.438 1.446 1.419 1.442 8,622,376 +0.01(+0.62%)
Feb 25, 2004 1.436 1.445 1.419 1.433 7,618,934 -0.00(-0.25%)
Feb 24, 2004 1.416 1.438 1.387 1.437 13,377,031 +0.02(+1.35%)
Feb 23, 2004 1.461 1.461 1.413 1.418 16,339,767 -0.02(-1.16%)
Feb 20, 2004 1.471 1.480 1.421 1.435 23,815,118 -0.04(-2.46%)
Feb 19, 2004 1.497 1.499 1.469 1.471 20,294,458 -0.02(-1.07%)
Feb 18, 2004 1.504 1.509 1.483 1.487 20,529,936 -0.01(-0.81%)
Feb 17, 2004 1.539 1.539 1.492 1.499 27,406,340 +0.05(+3.10%)
Feb 13, 2004 1.426 1.463 1.424 1.454 16,760,671 +0.03(+2.23%)
Feb 12, 2004 1.371 1.427 1.371 1.422 22,644,300 +0.06(+4.14%)
Feb 11, 2004 1.344 1.370 1.341 1.365 8,005,378 +0.02(+1.60%)
Feb 10, 2004 1.353 1.359 1.335 1.344 9,564,282 -0.01(-0.75%)
Feb 09, 2004 1.340 1.358 1.332 1.354 16,086,240 +0.03(+2.52%)
Feb 06, 2004 1.316 1.335 1.312 1.321 11,368,507 +0.02(+1.75%)
Feb 05, 2004 1.303 1.320 1.296 1.298 7,404,790 -0.00(-0.28%)
Feb 04, 2004 1.308 1.316 1.302 1.302 12,367,025 -0.00(-0.34%)
Feb 03, 2004 1.341 1.345 1.306 1.306 19,204,046 -0.00(-0.31%)
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.