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

AMX 
$23.8
*  
0.10
0.42%
Get AMX Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.04  24.12  23.52  23.80 5,469,776
07/30/2014 24.08 24.12 23.52 23.8 5,469,825
07/29/2014 24.05 24.07 23.84 23.9 3,277,897
07/28/2014 23.97 24.1 23.79 24.02 6,829,388
07/25/2014 23.88 23.99 23.75 23.97 5,723,198
07/24/2014 23.74 24.08 23.46 23.84 4,695,413
07/23/2014 23.77 23.86 23.535 23.76 7,341,415
07/22/2014 23.24 23.94 23.24 23.76 12,031,320
07/21/2014 23.45 23.55 23.06 23.22 7,273,278
07/18/2014 24.01 24.13 23.545 23.81 4,916,232
07/17/2014 23.78 24.1699 23.63 23.88 6,711,274
07/16/2014 23.68 24.105 23.55 24.01 6,639,084
07/15/2014 23.06 23.85 23 23.64 8,221,796
07/14/2014 23.04 23.25 22.9 23.15 6,577,391
07/11/2014 22.43 23.44 22.43 22.9 7,730,338
07/10/2014 22.5 22.61 22.25 22.5 11,499,960
07/09/2014 21.53 22.83 21.25 22.83 22,919,100
07/08/2014 20.74 20.84 20.54 20.74 2,989,886
07/07/2014 20.65 20.8 20.57 20.77 4,140,994
07/03/2014 20.76 20.79 20.43 20.72 3,459,811
07/02/2014 20.75 20.89 20.67 20.81 3,837,522
07/01/2014 20.7 20.97 20.7 20.84 5,912,577
06/30/2014 20.52 20.85 20.47 20.75 7,077,209
06/27/2014 19.67 21.07 19.62 20.69 15,980,160
06/26/2014 19.84 19.85 19.65 19.69 2,955,971
06/25/2014 19.7 19.91 19.66 19.85 2,795,495
06/24/2014 19.5 19.76 19.5 19.76 5,153,902
06/23/2014 19.52 19.64 19.42 19.52 2,627,853
06/20/2014 19.61 19.68 19.49 19.54 3,678,559
06/19/2014 19.67 19.73 19.55 19.56 4,586,303
06/18/2014 19.69 19.83 19.43 19.66 8,979,158
06/17/2014 19.75 19.78 19.59 19.64 3,277,452
06/16/2014 19.99 19.99 19.65 19.77 3,267,114
06/13/2014 19.96 20.04 19.885 19.98 2,386,769
06/12/2014 20.21 20.25 19.84 20 3,005,512
06/11/2014 20.21 20.41 20.1 20.14 3,905,439
06/10/2014 20.26 20.35 20.15 20.26 5,607,508
06/09/2014 20.32 20.43 20.28 20.37 3,478,071
06/06/2014 20.15 20.44 20.11 20.37 9,182,957
06/05/2014 19.56 20.01 19.56 20.01 7,064,054
06/04/2014 19.64 19.74 19.43 19.44 2,192,553
06/03/2014 19.52 19.73 19.51 19.72 2,755,685
06/02/2014 19.38 19.57 19.21 19.53 3,117,510
05/30/2014 19.79 19.79 19.27 19.33 5,913,627
05/29/2014 19.92 20.03 19.81 19.84 2,592,753
05/28/2014 19.91 20.005 19.81 19.92 2,116,665
05/27/2014 20.04 20.04 19.52 19.89 4,099,445
05/23/2014 20.2 20.34 19.88 19.9 3,391,508
05/22/2014 20.26 20.345 20.18 20.21 2,910,176
05/21/2014 20.05 20.21 20.04 20.14 3,318,466
05/20/2014 19.53 20.01 19.51 19.99 8,075,386
05/19/2014 19.69 19.89 19.36 19.61 13,102,710
05/16/2014 20.15 20.495 20.14 20.43 2,377,727
05/15/2014 20.38 20.43 19.99 20.13 2,761,835
05/14/2014 20.29 20.48 20.06 20.45 3,252,578
05/13/2014 20.36 20.615 20.29 20.32 4,622,961
05/12/2014 20 20.29 19.93 20.28 3,331,122
05/09/2014 20.15 20.2 19.7 19.92 3,689,635
05/08/2014 20.26 20.41 20.09 20.14 4,523,873
05/07/2014 20.39 20.4 20.18 20.19 6,475,372
05/06/2014 20.15 20.54 20.15 20.41 2,561,656
05/05/2014 20.03 20.24 19.93 20.2 1,803,717
05/02/2014 20.26 20.46 20 20.13 3,082,843
05/01/2014 20.06 20.33 19.88 20.26 3,921,002
04/30/2014 20.05 20.25 19.62 20.08 4,871,420
04/29/2014 19.86 20.155 19.75 20.08 2,803,808
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?