America Movil, S.A.B. de C.V. Historical Stock Prices

AMOV 
$17.97
*  
0.23
1.26%
Get AMOV Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading AMOV now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    AMOV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.75  18.01  17.75  17.97 2,826
09/01/2015 17.75 18.01 17.75 17.97 2,826
08/31/2015 18.14 18.285 18.14 18.2 1,031
08/28/2015 18.6 18.6 18.32 18.3401 2,549
08/27/2015 17.79 18.41 17.79 18.41 5,316
08/26/2015 17.38 17.49 17.1001 17.49 9,508
08/25/2015 16.85 17.81 16.85 17.46 26,736
08/24/2015 16.53 17.7395 15.7 17.19 18,492
08/21/2015 17.79 17.89 17.6301 17.64 7,252
08/20/2015 18.39 18.44 18.1942 18.1942 7,494
08/19/2015 18.55 18.78 18.55 18.6401 4,459
08/18/2015 18.53 18.85 18.53 18.85 4,524
08/17/2015 18.4 18.76 18.367 18.69 13,999
08/14/2015 18.22 18.68 18.22 18.68 3,982
08/13/2015 18.83 18.83 18.3 18.3 2,925
08/12/2015 18.94 18.94 18.63 18.86 2,294
08/11/2015 19.4 19.4 18.9654 19.03 21,687
08/10/2015 19.34 19.55 19.34 19.55 3,143
08/07/2015 19.18 19.4 19.04 19.28 1,843
08/06/2015 19.14 19.41 19.14 19.2421 4,362
08/05/2015 19.28 19.32 19.13 19.23 1,638
08/04/2015 19.47 19.8 19.47 19.48 1,187
08/03/2015 19.18 19.44 19.01 19.38 3,884
07/31/2015 18.64 19.41 18.64 19.41 1,527
07/30/2015 18.68 18.7 18.4101 18.67 4,306
07/29/2015 19 19.0799 18.82 18.83 1,969
07/28/2015 18.667 18.88 18.33 18.88 9,835
07/27/2015 18.98 18.98 18.48 18.92 12,794
07/24/2015 19.07 19.082 18.88 18.88 5,180
07/23/2015 19.49 19.49 19.28 19.31 2,960
07/22/2015 20.09 20.09 19.52 19.6499 21,764
07/21/2015 20.06 20.31 20.03 20.1031 3,034
07/20/2015 20.18 20.41 20.16 20.3301 1,754
07/17/2015 20.18 20.27 20.05 20.12 3,301
07/16/2015 20.71 20.72 20.635 20.67 2,300
07/15/2015 20.64 20.71 20.49 20.49 2,514
07/14/2015 20.84 21.09 20.84 21 2,213
07/13/2015 20.58 20.9499 20.58 20.9499 2,464
07/10/2015 20.56 20.66 20.48 20.55 9,201
07/09/2015 20.89 20.89 20.4781 20.4781 21,142
07/08/2015 20.87 20.96 20.4 20.5 15,084
07/07/2015 20.68 21.08 20.51 21.08 2,653
07/06/2015 20.87 20.95 20.65 20.66 2,364
07/02/2015 20.51 21.23 20.51 21.03 8,424
07/01/2015 20.94 20.94 20.4 20.4 3,179
06/30/2015 21.2 21.25 20.9464 21.25 12,450
06/29/2015 21.18 21.18 21.01 21.01 1,711
06/26/2015 21.35 21.58 21.15 21.4 14,545
06/25/2015 21.41 21.64 21.41 21.53 4,416
06/24/2015 21.25 21.25 21 21.11 2,566
06/23/2015 21.29 21.37 21.25 21.3 2,606
06/22/2015 21.22 21.34 21.1 21.34 2,139
06/19/2015 21.05 21.25 21.05 21.07 5,542
06/18/2015 20.88 21.18 20.88 21.051 11,925
06/17/2015 20.53 20.72 20.4601 20.62 8,278
06/16/2015 20.14 20.43 20.14 20.42 13,632
06/15/2015 20.26 20.26 20.13 20.2 7,201
06/12/2015 20.05 20.452 20.05 20.452 7,487
06/11/2015 20.34 20.44 20.31 20.31 1,864
06/10/2015 20.32 20.4973 20.2809 20.4973 2,493
06/09/2015 20.17 20.19 19.99 20.0177 1,810
06/08/2015 20.287 20.34 20.27 20.3 2,002
06/05/2015 20.45 20.45 20.2 20.225 4,848
06/04/2015 20.85 20.85 20.44 20.55 3,858
06/03/2015 21.1098 21.1098 20.94 20.95 2,976
06/02/2015 20.99 21.46 20.99 21.09 5,422
06/01/2015 20.95 21.12 20.95 21.06 1,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?