America Movil, S.A.B. de C.V. American Depository Receipt Series L Historical Stock Prices

AMX 
$13.98
*  
1.71
10.9%
Get AMX Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AMX now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 27-JAN-2016 TO 27-APR-2016

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 14.27 14.55 13.93 13.98 17,107,157
04/27/2016 15.66 15.93 15.66 15.69 3,620,961
04/26/2016 15.6 15.795 15.47 15.66 2,312,159
04/25/2016 15.53 15.68 15.3 15.51 2,129,985
04/22/2016 15.56 15.82 15.45 15.57 1,834,121
04/21/2016 15.56 15.95 15.54 15.61 3,189,995
04/20/2016 15.75 15.79 15.51 15.67 3,344,913
04/19/2016 15.23 15.73 15.11 15.72 7,161,385
04/18/2016 15.32 15.38 14.95 15.01 6,418,953
04/15/2016 15.63 15.66 15.34 15.35 2,564,798
04/14/2016 15.68 15.85 15.585 15.68 1,997,087
04/13/2016 15.6 15.72 15.47 15.7 2,978,420
04/12/2016 15.19 15.58 15.02 15.54 2,963,050
04/11/2016 15.32 15.425 15.04 15.04 4,643,508
04/08/2016 15.14 15.425 15.05 15.15 3,090,402
04/07/2016 15.01 15.21 14.85 14.91 3,170,916
04/06/2016 15.24 15.33 15 15.22 2,835,362
04/05/2016 15.49 15.52 15.21 15.3 4,019,765
04/04/2016 15.68 15.785 15.49 15.68 3,131,972
04/01/2016 15.18 15.75 14.9699 15.69 3,533,182
03/31/2016 15.59 15.94 15.31 15.53 2,986,248
03/30/2016 15.6 15.74 15.48 15.55 2,595,488
03/29/2016 15.38 15.51 15.18 15.49 2,872,905
03/28/2016 15.36 15.55 15.29 15.5 2,628,046
03/24/2016 15.07 15.32 15.05 15.3 2,370,184
03/23/2016 15.03 15.29 14.9 15.23 9,499,539
03/22/2016 14.82 15.19 14.8 15.18 2,971,251
03/21/2016 15.01 15.1 14.78 15.03 1,998,596
03/18/2016 15.39 15.58 14.91 14.99 5,077,408
03/17/2016 15 15.29 14.87 15.19 2,926,364
03/16/2016 14.41 14.9 14.33 14.88 4,990,154
03/15/2016 14.69 14.76 14.41 14.42 2,926,025
03/14/2016 15.41 15.41 14.885 14.94 3,640,345
03/11/2016 15.03 15.23 14.73 15.21 3,826,090
03/10/2016 14.65 14.65 14.25 14.61 3,322,686
03/09/2016 14.99 15.06 14.51 14.56 3,527,743
03/08/2016 14.73 14.98 14.52 14.84 4,577,071
03/07/2016 14.66 15.215 14.58 15 4,802,155
03/04/2016 14.71 14.98 14.56 14.75 4,325,788
03/03/2016 14.42 14.575 14.27 14.51 3,369,663
03/02/2016 14.01 14.515 13.97 14.45 3,784,385
03/01/2016 13.7 14.1 13.555 14.06 4,418,207
02/29/2016 13.56 13.595 13.35 13.56 2,621,219
02/26/2016 13.62 13.63 13.19 13.38 1,803,069
02/25/2016 13.29 13.51 13.21 13.4 1,948,986
02/24/2016 12.86 13.195 12.61 13.14 5,879,323
02/23/2016 13.2 13.32 13.06 13.12 2,813,054
02/22/2016 13.38 13.52 13.22 13.33 3,460,870
02/19/2016 13.29 13.3 12.97 13.04 4,014,588
02/18/2016 13.71 13.73 13.3 13.36 2,422,930
02/17/2016 13.2 13.66 13.18 13.47 3,937,236
02/16/2016 13.29 13.44 12.855 13.04 3,702,120
02/12/2016 12.41 12.74 12.32 12.74 4,331,230
02/11/2016 12.21 12.43 11.94 12.25 4,701,477
02/10/2016 13.25 13.26 12.465 12.52 7,339,068
02/09/2016 13.55 13.945 13.27 13.29 5,163,143
02/08/2016 13.85 13.95 13.7 13.76 3,602,208
02/05/2016 14.38 14.42 14.05 14.11 2,829,430
02/04/2016 14.19 14.84 14.19 14.45 6,174,580
02/03/2016 13.91 14.2 13.59 14.11 3,256,822
02/02/2016 13.84 13.89 13.555 13.68 4,837,208
02/01/2016 13.73 14.17 13.62 14.13 3,205,196
01/29/2016 13.63 14.14 13.58 14.14 4,784,470
01/28/2016 13.45 13.73 13.31 13.52 5,135,631
01/27/2016 13.13 13.57 13 13.39 6,825,382
*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?