U.S. Markets open in 7 hrs 50 mins

América Móvil, S.A.B. de C.V. (AMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.35+0.29 (+1.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2021------
Jul 27, 202116.0616.3816.0216.3516.352,019,800
Jul 26, 202115.6916.1915.6316.0616.061,931,100
Jul 23, 202115.7715.8315.6415.7315.731,447,200
Jul 22, 202115.6415.8415.5615.7415.742,408,200
Jul 21, 202115.6515.7515.5715.6515.651,620,900
Jul 20, 202115.5815.7115.5015.5915.591,602,700
Jul 19, 202115.8315.8715.4215.5815.582,736,800
Jul 16, 202115.8916.1115.8216.0016.002,316,700
Jul 15, 202115.7716.1215.6115.8215.823,453,000
Jul 15, 20210.19997 Dividend
Jul 14, 202115.1716.1215.0015.9015.706,516,900
Jul 13, 202114.9914.9914.8714.9514.761,590,800
Jul 12, 202114.7815.0114.7714.9414.752,147,000
Jul 09, 202114.7114.8614.6614.7914.602,032,300
Jul 08, 202114.5514.7114.5114.6414.461,738,100
Jul 07, 202114.9314.9814.6214.7214.532,896,300
Jul 06, 202114.8415.0414.7514.8914.702,525,000
Jul 02, 202114.7914.9914.7914.9414.75797,100
Jul 01, 202115.0115.0114.7914.8014.612,971,700
Jun 30, 202115.2915.3014.9815.0014.811,325,700
Jun 29, 202115.3215.3815.2215.3015.111,873,200
Jun 28, 202115.2915.3815.1915.3015.111,335,200
Jun 25, 202115.3715.4715.2615.2815.091,157,300
Jun 24, 202115.1715.5115.1715.4015.211,600,100
Jun 23, 202115.3415.4615.1815.1915.001,322,300
Jun 22, 202115.4015.4115.2515.3415.151,093,100
Jun 21, 202115.4115.4415.3215.4115.221,284,400
Jun 18, 202115.3315.3715.1615.3115.123,767,100
Jun 17, 202115.3315.5315.3015.4215.231,123,800
Jun 16, 202115.8515.8515.2915.4215.233,412,100
Jun 15, 202116.2316.2415.7815.8915.692,423,000
Jun 14, 202116.3816.3916.1216.2216.021,968,600
Jun 11, 202116.2716.4316.1816.3816.172,985,900
Jun 10, 202115.8816.2515.8516.2416.042,985,400
Jun 09, 202115.8715.9815.7315.8415.641,758,200
Jun 08, 202116.0316.0915.6715.8315.631,775,300
Jun 07, 202115.4516.1715.4516.0415.842,541,100
Jun 04, 202115.2915.5215.2915.4215.231,286,200
Jun 03, 202115.2315.3015.0515.2315.041,604,500
Jun 02, 202115.2615.3915.2315.3615.172,299,200
Jun 01, 202115.4915.5915.2315.2915.103,073,800
May 28, 202115.3115.5015.2515.3715.182,142,300
May 27, 202115.1415.3515.0715.3215.132,277,100
May 26, 202115.0015.1814.9815.1714.981,421,900
May 25, 202115.2015.2014.9915.0314.841,478,000
May 24, 202115.1215.2015.0615.1614.97693,400
May 21, 202115.1615.2114.9415.0214.831,393,100
May 20, 202114.8415.3014.8415.1314.941,376,200
May 19, 202114.9515.0114.6914.8614.671,204,800
May 18, 202114.9715.1014.9515.0114.821,359,900
May 17, 202114.7715.0114.7714.9614.771,227,400
May 14, 202114.9715.0714.7714.8014.611,669,000
May 13, 202114.6114.9414.6114.8514.661,311,000
May 12, 202114.8414.9314.6214.6214.444,605,900
May 11, 202114.7214.9514.6714.9114.721,904,300
May 10, 202114.8015.0214.7314.8414.652,311,500
May 07, 202114.3514.9414.3114.8114.625,664,200
May 06, 202113.9514.3913.8914.3514.173,626,100
May 05, 202113.9314.0113.8713.9313.751,544,800
May 04, 202113.9713.9813.7513.8513.682,655,400
May 03, 202113.9914.1213.9113.9913.812,123,900
Apr 30, 202114.2714.3213.9313.9413.762,768,300
Apr 29, 202114.2114.5114.1814.3014.123,701,600
Apr 28, 202114.4514.5314.2014.3314.152,796,700
Apr 27, 202114.6814.7414.5014.5314.351,924,000
Apr 26, 202114.6614.7114.5314.6314.451,726,000
Apr 23, 202114.5314.8014.4914.6114.432,336,900
Apr 22, 202114.5514.8014.5214.5514.372,926,800
Apr 21, 202114.5214.6014.4514.5714.391,107,300
Apr 20, 202114.3414.5614.2814.4914.311,411,500
Apr 19, 202114.4914.5614.4014.4114.23994,300
Apr 16, 202114.2914.5114.2014.5114.331,575,700
Apr 15, 202114.1414.3614.1014.2614.082,433,200
Apr 14, 202114.0714.1213.9614.0613.881,447,300
Apr 13, 202113.8914.0613.8514.0413.861,233,800
Apr 12, 202113.9414.1413.9313.9713.791,256,100
Apr 09, 202114.1914.2013.9313.9513.772,057,200
Apr 08, 202113.9114.4113.9114.2714.093,390,800
Apr 07, 202114.0214.0213.8213.9113.741,779,000
Apr 06, 202113.9313.9913.8813.9613.782,038,900
Apr 05, 202113.7214.1313.7213.9713.791,719,600
Apr 01, 202113.6613.7313.5713.6913.521,279,700
Mar 31, 202113.7613.8113.5813.5813.412,363,400
Mar 30, 202113.7013.8513.5913.7913.621,465,300
Mar 29, 202113.5013.8413.4513.7613.591,937,100
Mar 26, 202113.7413.8413.5413.6313.462,488,800
Mar 25, 202113.3513.6513.3513.6213.451,917,300
Mar 24, 202113.6313.7313.3713.3913.222,446,200
Mar 23, 202113.7914.0113.5113.5413.373,576,500
Mar 22, 202113.8013.9813.6913.7713.601,927,400
Mar 19, 202113.7913.9613.7413.8713.703,082,600
Mar 18, 202113.8013.9413.7413.7713.601,583,800
Mar 17, 202113.8513.9013.6413.8813.712,144,200
Mar 16, 202113.6513.8513.6113.8413.671,986,800
Mar 15, 202113.6013.8213.5213.6513.481,614,000
Mar 12, 202113.4613.6513.3713.6313.461,623,400
Mar 11, 202113.3513.6613.2413.5313.361,806,600
Mar 10, 202113.1413.3213.0813.3113.141,633,400
Mar 09, 202112.9413.1112.8913.0312.872,692,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...