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 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%)
Apr 01, 2005 2.143 2.148 2.090 2.117 18,072,612 +0.02(+1.01%)
Mar 31, 2005 2.092 2.125 2.074 2.096 12,642,705 -0.01(-0.29%)
Mar 30, 2005 2.054 2.111 2.052 2.102 12,903,616 +0.05(+2.27%)
Mar 29, 2005 2.068 2.098 2.051 2.056 11,112,519 -0.03(-1.46%)
Mar 28, 2005 2.113 2.121 2.082 2.086 7,401,508 -0.03(-1.42%)
Mar 24, 2005 2.088 2.133 2.088 2.116 10,244,456 +0.06(+3.05%)
Mar 23, 2005 2.137 2.145 2.043 2.054 24,035,826 -0.10(-4.71%)
Mar 22, 2005 2.163 2.224 2.153 2.155 10,592,337 -0.01(-0.38%)
Mar 21, 2005 2.192 2.192 2.141 2.163 6,475,191 -0.03(-1.21%)
Mar 18, 2005 2.182 2.210 2.174 2.190 10,599,721 -0.01(-0.61%)
Mar 17, 2005 2.147 2.224 2.145 2.203 12,826,492 +0.05(+2.26%)
Mar 16, 2005 2.191 2.193 2.130 2.154 18,141,532 -0.04(-1.76%)
Mar 15, 2005 2.222 2.250 2.178 2.193 16,336,485 -0.03(-1.32%)
Mar 14, 2005 2.290 2.290 2.200 2.222 14,067,871 -0.07(-3.20%)
Mar 11, 2005 2.245 2.304 2.234 2.296 8,967,796 +0.03(+1.47%)
Mar 10, 2005 2.314 2.326 2.259 2.263 9,583,973 -0.03(-1.35%)
Mar 09, 2005 2.287 2.341 2.285 2.293 11,590,035 -0.02(-0.76%)
Mar 08, 2005 2.348 2.360 2.308 2.311 11,829,614 -0.07(-2.77%)
Mar 07, 2005 2.362 2.383 2.351 2.377 7,595,140 +0.03(+1.07%)
Mar 04, 2005 2.377 2.377 2.344 2.351 10,040,978 +0.00(+0.10%)
Mar 03, 2005 2.352 2.369 2.332 2.349 7,103,676 +0.00(+0.10%)
Mar 02, 2005 2.364 2.377 2.344 2.347 10,036,055 -0.03(-1.18%)
Mar 01, 2005 2.405 2.405 2.375 2.375 11,145,338 -0.01(-0.43%)
Feb 28, 2005 2.409 2.409 2.356 2.385 8,500,125 -0.01(-0.34%)
Feb 25, 2005 2.362 2.413 2.357 2.393 12,961,870 +0.05(+1.99%)
Feb 24, 2005 2.279 2.349 2.277 2.346 15,828,611 +0.06(+2.83%)
Feb 23, 2005 2.275 2.282 2.263 2.282 11,220,001 +0.00(+0.20%)
Feb 22, 2005 2.272 2.286 2.259 2.277 11,169,131 +0.01(+0.30%)
Feb 18, 2005 2.302 2.302 2.268 2.270 17,874,056 -0.03(-1.36%)
Feb 17, 2005 2.314 2.315 2.299 2.302 19,302,504 -0.01(-0.51%)
Feb 16, 2005 2.317 2.317 2.288 2.313 14,219,659 -0.00(-0.14%)
Feb 15, 2005 2.271 2.325 2.271 2.317 15,060,646 +0.05(+2.06%)
Feb 14, 2005 2.269 2.290 2.261 2.270 10,290,402 -0.01(-0.41%)
Feb 11, 2005 2.282 2.311 2.266 2.279 9,281,218 -0.00(-0.12%)
Feb 10, 2005 2.315 2.319 2.269 2.282 16,865,692 -0.03(-1.44%)
Feb 09, 2005 2.261 2.317 2.252 2.315 19,134,306 +0.05(+2.41%)
Feb 08, 2005 2.297 2.298 2.257 2.261 10,118,923 -0.03(-1.28%)
Feb 07, 2005 2.302 2.302 2.254 2.290 15,717,847 +0.01(+0.37%)
Feb 04, 2005 2.261 2.395 2.261 2.282 30,796,544 +0.03(+1.28%)
Feb 03, 2005 2.229 2.259 2.220 2.253 14,666,818 +0.02(+1.09%)
Feb 02, 2005 2.210 2.237 2.210 2.228 20,360,096 +0.02(+0.81%)
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.