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

AMX 
$21.38
*  
0.18
0.83%
Get AMX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AMX now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AMX After Hours
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  21.52  21.57  21.30  21.38 4,270,649
02/26/2015 21.4 21.6 21.18 21.56 2,116,532
02/25/2015 21.26 21.44 21.17 21.38 2,750,271
02/24/2015 21.16 21.48 21.08 21.36 2,971,891
02/23/2015 21.63 21.66 21.11 21.16 2,563,156
02/20/2015 21.67 21.75 21.43 21.75 2,427,935
02/19/2015 21.73 21.9 21.665 21.73 2,321,472
02/18/2015 21.63 22.04 21.62 21.97 4,281,255
02/17/2015 21.89 22 21.61 21.77 2,849,748
02/13/2015 21.69 21.98 21.66 21.97 4,008,760
02/12/2015 20.58 21.74 20.57 21.7 6,235,095
02/11/2015 20.97 20.97 20.36 20.52 8,018,344
02/10/2015 21.73 21.84 21.44 21.51 4,183,185
02/09/2015 21.65 21.81 21.6 21.76 4,124,993
02/06/2015 21.77 21.81 21.63 21.68 5,316,963
02/05/2015 21.58 21.93 21.58 21.73 4,928,877
02/04/2015 21.67 21.78 21.43 21.54 3,390,716
02/03/2015 21.84 22.01 21.48 21.78 4,437,948
02/02/2015 21.6 21.96 21.5 21.66 2,975,947
01/30/2015 21.57 21.69 21.31 21.39 3,422,417
01/29/2015 22.23 22.23 21.76 21.95 3,079,721
01/28/2015 22.625 22.77 22.1 22.17 2,771,925
01/27/2015 22.72 22.81 22.585 22.66 2,825,104
01/26/2015 23.38 23.38 22.725 23.03 7,563,026
01/23/2015 23.44 23.67 23.39 23.53 2,704,540
01/22/2015 23.28 23.64 23.02 23.58 5,064,657
01/21/2015 23.02 23.2 22.86 23.13 5,693,711
01/20/2015 22.7 23.18 22.43 22.99 3,835,097
01/16/2015 22.62 22.77 22.33 22.77 4,103,537
01/15/2015 22.69 22.8001 22.5 22.65 3,889,798
01/14/2015 22.19 22.72 22.09 22.62 3,795,264
01/13/2015 22.5 22.74 22.29 22.34 2,412,254
01/12/2015 22.64 22.68 22.36 22.47 3,247,840
01/09/2015 22.43 22.8 22.31 22.71 3,512,367
01/08/2015 21.99 22.41 21.86 22.34 3,679,326
01/07/2015 21.72 21.9 21.43 21.86 2,291,562
01/06/2015 21.39 21.53 21.13 21.38 3,202,811
01/05/2015 21.65 21.65 21.17 21.38 3,490,380
01/02/2015 22.08 22.17 21.63 21.71 3,604,685
12/31/2014 22.12 22.28 21.94 22.18 1,648,657
12/30/2014 22.21 22.22 21.875 22.11 2,288,692
12/29/2014 22.1 22.345 21.95 22.24 2,626,144
12/26/2014 21.95 22.275 21.85 22.2 2,690,091
12/24/2014 21.99 22.1 21.79 21.98 1,063,885
12/23/2014 21.93 22.03 21.7 21.99 2,732,373
12/22/2014 21.63 21.91 21.55 21.9 2,925,507
12/19/2014 21.92 21.93 21.52 21.59 5,401,538
12/18/2014 21.45 21.92 21.38 21.79 6,652,724
12/17/2014 20.51 21.78 20.4 21.17 9,208,089
12/16/2014 20.23 20.73 20.05 20.39 5,376,427
12/15/2014 21.01 21.04 20.37 20.48 6,026,931
12/12/2014 21.53 21.61 20.9 20.95 3,453,836
12/11/2014 21.43 21.86 21.39 21.6 5,799,444
12/10/2014 21.93 21.99 21.18 21.36 5,869,182
12/09/2014 22.13 22.22 21.88 21.95 3,452,202
12/08/2014 22.33 22.48 22.19 22.34 2,383,354
12/05/2014 22.5 22.56 22.33 22.44 3,497,103
12/04/2014 22.72 22.74 22.52 22.55 2,248,855
12/03/2014 22.75 22.84 22.49 22.8 3,918,555
12/02/2014 23.1 23.1 22.63 22.73 3,254,473
12/01/2014 23.64 23.64 23.07 23.3 5,517,208
11/28/2014 23.88 23.95 23.65 23.71 1,330,719
11/26/2014 24.18 24.25 23.9 24.03 1,477,413
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?