America Movil A ADR (NY: AMOV )

18.94 USD -0.16 (-0.84%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 19.01 19.42 19.00 19.10 6,884 -0.14(-0.73%)
Jan 24, 2022 19.03 19.24 18.96 19.24 4,070 +0.02(+0.10%)
Jan 21, 2022 18.92 19.30 18.92 19.22 1,629 +0.15(+0.79%)
Jan 20, 2022 19.35 19.45 19.07 19.07 6,736 -0.35(-1.80%)
Jan 19, 2022 19.79 19.79 19.38 19.42 3,138 -0.38(-1.92%)
Jan 18, 2022 19.89 19.89 19.80 19.80 541 -0.52(-2.56%)
Jan 14, 2022 20.32 0 -0.14(-0.68%)
Jan 13, 2022 20.42 20.46 20.42 20.46 646 +0.14(+0.69%)
Jan 12, 2022 20.51 20.64 20.32 20.32 3,681 -0.12(-0.59%)
Jan 11, 2022 20.30 20.55 20.30 20.44 7,810 +0.19(+0.93%)
Jan 10, 2022 20.31 20.62 19.83 20.25 9,232 -0.19(-0.92%)
Jan 07, 2022 20.73 20.73 20.44 20.44 1,414 -0.11(-0.56%)
Jan 06, 2022 21.13 21.13 20.51 20.55 5,726 -0.42(-1.98%)
Jan 05, 2022 20.85 21.22 20.85 20.97 34,113 +0.06(+0.29%)
Jan 04, 2022 20.62 21.33 20.15 20.91 3,224 -0.01(-0.05%)
Jan 03, 2022 19.74 21.07 19.74 20.92 29,242 -0.13(-0.61%)
Dec 31, 2021 20.98 21.15 20.95 21.05 14,198 +0.07(+0.33%)
Dec 30, 2021 20.98 21.34 20.94 20.98 7,143 +0.03(+0.14%)
Dec 29, 2021 20.89 21.05 20.82 20.95 17,143 +0.15(+0.72%)
Dec 28, 2021 20.68 20.97 20.68 20.80 10,550 +0.04(+0.19%)
Dec 27, 2021 20.78 20.78 20.54 20.76 3,474 +0.08(+0.39%)
Dec 23, 2021 20.53 20.77 20.53 20.68 1,152 +0.12(+0.58%)
Dec 22, 2021 20.42 20.56 20.35 20.56 9,554 +0.04(+0.19%)
Dec 21, 2021 20.32 20.62 20.25 20.52 1,875 +0.25(+1.23%)
Dec 20, 2021 19.74 20.27 19.74 20.27 4,327 +0.23(+1.15%)
Dec 17, 2021 19.56 20.12 19.56 20.04 4,363 +0.57(+2.93%)
Dec 16, 2021 19.39 19.79 19.39 19.47 1,322 +0.24(+1.25%)
Dec 15, 2021 18.86 19.23 18.70 19.23 3,475 +0.40(+2.12%)
Dec 14, 2021 18.39 18.90 18.01 18.83 1,142 +0.31(+1.67%)
Dec 13, 2021 18.79 19.06 18.52 18.52 3,043 -0.49(-2.58%)
Dec 10, 2021 18.92 19.01 18.85 19.01 2,548 +0.01(+0.05%)
Dec 09, 2021 18.74 19.01 18.74 19.00 19,466 +0.21(+1.12%)
Dec 08, 2021 18.46 18.79 18.46 18.79 5,758 +0.33(+1.80%)
Dec 07, 2021 18.15 18.50 18.07 18.46 11,173 +0.25(+1.36%)
Dec 06, 2021 18.17 18.39 18.17 18.21 2,002 +0.12(+0.66%)
Dec 03, 2021 18.10 18.60 18.09 18.09 4,282 -0.02(-0.11%)
Dec 02, 2021 17.85 18.28 17.85 18.11 3,468 +0.33(+1.86%)
Dec 01, 2021 17.50 18.07 17.43 17.78 3,663 +0.52(+3.00%)
Nov 30, 2021 16.81 17.26 16.52 17.26 12,054 +0.46(+2.75%)
Nov 29, 2021 17.13 17.38 16.76 16.80 3,740 -0.10(-0.59%)
Nov 26, 2021 17.00 17.00 16.75 16.90 3,082 -0.53(-3.06%)
Nov 24, 2021 17.31 17.55 17.19 17.43 5,674 +0.06(+0.37%)
Nov 23, 2021 17.01 17.53 17.01 17.37 13,308 +0.03(+0.17%)
Nov 22, 2021 17.46 17.46 17.29 17.34 1,637 +0.01(+0.06%)
Nov 19, 2021 17.40 17.52 17.33 17.33 9,432 -0.18(-1.03%)
Nov 18, 2021 17.86 17.51 17.35 17.51 2,361 -0.41(-2.29%)
Nov 17, 2021 17.81 17.92 17.76 17.92 2,280 -0.16(-0.88%)
Nov 16, 2021 18.77 18.78 18.04 18.08 12,759 -0.64(-3.42%)
Nov 15, 2021 18.43 18.72 18.30 18.72 2,279 +0.47(+2.57%)
Nov 12, 2021 18.15 18.25 18.08 18.25 1,283 +0.18(+1.02%)
Nov 11, 2021 18.00 18.30 18.00 18.07 906 +0.12(+0.70%)
Nov 10, 2021 17.83 17.94 2,813 -0.23(-1.27%)
Nov 09, 2021 18.44 18.44 18.12 18.17 30,234 -0.02(-0.13%)
Nov 08, 2021 18.54 18.54 18.19 18.19 3,224 -0.10(-0.53%)
Nov 05, 2021 18.05 18.47 18.05 18.29 5,294 +0.24(+1.33%)
Nov 04, 2021 17.78 18.05 17.57 18.05 1,978 +0.27(+1.52%)
Nov 03, 2021 17.66 17.78 17.51 17.78 3,923 +0.12(+0.71%)
Nov 02, 2021 17.54 17.73 17.54 17.66 1,983 -0.03(-0.18%)
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.