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

AMX 
$12.55
*  
0.10
0.8%
Get AMX Alerts
*Delayed - data as of May 24, 2016  -  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: 1 Year, From 23-MAY-2015 TO 23-MAY-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 12.53 12.59 12.41 12.55 2,999,583
05/23/2016 12.5 12.6 12.405 12.45 2,757,076
05/20/2016 12.63 12.7 12.48 12.54 1,777,262
05/19/2016 12.57 12.62 12.32 12.5 2,198,530
05/18/2016 12.73 12.87 12.6 12.68 3,920,259
05/17/2016 12.77 12.915 12.62 12.87 3,143,914
05/16/2016 12.83 12.97 12.8 12.86 2,181,978
05/13/2016 12.87 13.06 12.77 12.78 3,610,284
05/12/2016 13.02 13.1 12.77 13 3,770,323
05/11/2016 13.04 13.15 12.825 12.87 2,565,416
05/10/2016 12.85 13.17 12.82 13.1 5,399,200
05/09/2016 12.78 12.83 12.56 12.78 3,899,609
05/06/2016 12.8 13.07 12.8 12.88 4,903,090
05/05/2016 13.34 13.4 12.93 12.93 3,414,452
05/04/2016 13.51 13.59 13.08 13.19 10,777,240
05/03/2016 13.68 14.01 13.35 13.76 8,647,922
05/02/2016 13.74 14.14 13.73 13.82 4,832,091
04/29/2016 13.89 14.32 13.7 14.16 7,559,449
04/28/2016 14.29 14.55 13.925 13.98 17,171,540
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
01/26/2016 13 13.37 12.79 13.11 5,967,723
01/25/2016 12.87 13.04 12.57 12.6 2,234,579
01/22/2016 12.65 13 12.57 12.98 3,347,498
01/21/2016 12.2 12.64 12.18 12.33 3,163,102
01/20/2016 12.04 12.48 11.87 12.27 4,477,708
01/19/2016 12.33 12.67 12.17 12.36 3,955,213
01/15/2016 12.71 12.75 12.17 12.43 6,967,599
01/14/2016 12.78 13.085 12.66 13.08 5,718,233
01/13/2016 12.66 12.78 12.56 12.74 6,198,503
01/12/2016 12.55 12.75 12.44 12.58 4,731,510
01/11/2016 12.33 12.46 12.255 12.42 7,871,001
01/08/2016 12.8 12.81 12.12 12.16 11,174,180
01/07/2016 13.16 13.16 12.65 12.7 6,053,244
01/06/2016 13.52 13.61 13.31 13.33 2,616,901
01/05/2016 13.89 13.898 13.6 13.75 2,816,607
01/04/2016 13.75 13.8999 13.51 13.84 2,792,820
12/31/2015 14.24 14.39 13.98 14.06 3,126,189
12/30/2015 14.34 14.56 14.33 14.33 2,403,177
12/29/2015 14.31 14.52 14.23 14.48 2,496,286
12/28/2015 14.29 14.36 14.17 14.21 2,416,323
12/24/2015 14.55 14.615 14.37 14.37 1,138,666
12/23/2015 14.61 14.68 14.4 14.54 2,261,199
12/22/2015 14.75 14.8 14.48 14.52 3,529,730
12/21/2015 14.65 14.93 14.58 14.74 5,303,654
12/18/2015 15.29 15.32 14.8 14.82 4,361,318
12/17/2015 15.68 15.85 15.2 15.3 4,936,819
12/16/2015 15.07 15.57 14.98 15.54 4,291,951
12/15/2015 14.64 15.06 14.64 14.97 5,790,968
12/14/2015 14.35 14.57 14.24 14.52 5,482,350
12/11/2015 14.59 14.73 14.21 14.43 6,178,587
12/10/2015 14.75 14.85 14.71 14.74 3,243,479
12/09/2015 14.77 15.12 14.745 14.75 5,633,022
12/08/2015 15.06 15.06 14.71 14.76 4,148,920
12/07/2015 15.416 15.4852 15.0402 15.06 3,957,607
12/04/2015 15.6039 15.8511 15.4654 15.5643 3,943,751
12/03/2015 15.683 15.861 15.5346 15.7027 3,813,649
12/02/2015 16.3653 16.3949 15.8214 15.861 5,984,655
12/01/2015 16.0587 16.4345 15.9895 16.385 3,444,220
11/30/2015 16.2367 16.2664 15.9203 16.0093 6,174,978
11/27/2015 16.3949 16.4345 16.2713 16.3257 1,251,438
11/25/2015 16.6421 16.7015 16.2367 16.4839 3,607,051
11/24/2015 16.7212 16.8992 16.5828 16.7311 2,757,693
11/23/2015 16.8399 16.9783 16.746 16.7707 3,525,285
11/20/2015 16.9783 17.1366 16.7509 16.8399 4,838,357
11/19/2015 16.652 16.9487 16.6421 16.8795 5,034,054
11/18/2015 15.8708 16.6916 15.8214 16.6026 6,122,198
11/17/2015 15.6929 16.0389 15.5346 15.9598 6,280,503
11/16/2015 15.7225 15.8807 15.589 15.8313 2,720,786
11/13/2015 16.1873 16.2169 15.7324 15.772 5,304,427
11/12/2015 15.9796 16.2565 15.95 16.1576 3,138,949
11/11/2015 16.2367 16.2664 15.8708 16.1082 4,940,869
11/10/2015 16.2169 16.2169 15.95 16.0983 3,481,514
11/09/2015 16.5136 16.5482 16.0142 16.2466 4,283,334
11/06/2015 16.9289 17.0575 16.296 16.7212 5,416,974
11/05/2015 16.9685 17.2043 16.9091 17.0575 3,766,329
11/04/2015 17.5222 17.5222 16.9981 17.0377 4,556,258
11/03/2015 17.5123 17.6211 17.2849 17.4629 6,265,658
11/02/2015 17.5321 17.7299 17.3442 17.5618 3,493,374
10/30/2015 17.0772 17.7496 16.9882 17.6112 6,333,787
10/29/2015 16.5729 17.1168 16.5334 17.0476 5,442,773
10/28/2015 16.8992 16.9981 16.5729 16.6718 3,183,582
10/27/2015 17.186 17.186 16.8102 16.8399 3,801,532
10/26/2015 17.0278 17.2552 16.9833 17.1959 2,849,220
10/23/2015 17.2157 17.2651 16.9783 17.0377 3,389,984
10/22/2015 16.7212 17.0673 16.7114 17.0179 4,112,850
10/21/2015 16.9289 16.9586 16.6026 16.6125 4,681,832
10/20/2015 17.0476 17.2157 16.7707 17.0377 8,654,720
10/19/2015 17.0377 17.5123 16.9932 17.4431 6,781,234
10/16/2015 17.2354 17.2849 16.9882 17.186 5,050,183
10/15/2015 17.0377 17.2157 16.8795 17.186 5,407,235
10/14/2015 17.1959 17.3937 16.9289 17.008 4,287,424
10/13/2015 17.2058 17.2849 17.0807 17.1761 4,823,372
10/12/2015 17.6903 17.8189 17.3047 17.3442 3,268,596
10/09/2015 17.72 17.9672 17.5222 17.631 4,511,172
10/08/2015 17.4035 17.72 17.1662 17.72 5,326,634
10/07/2015 17.6804 17.9968 17.2157 17.4431 4,820,886
10/06/2015 17.4827 17.5815 17.2602 17.4134 4,047,936
10/05/2015 17.0575 17.5321 16.8992 17.5024 4,534,073
10/02/2015 16.3752 16.7114 16.3059 16.7114 4,215,628
10/01/2015 16.4641 16.652 16.2664 16.6125 5,029,406
09/30/2015 16.4147 16.5037 16.2565 16.3653 14,783,940
09/29/2015 16.2763 16.4345 16.1774 16.2862 4,869,811
09/28/2015 16.385 16.5136 16.1477 16.2466 4,007,243
09/25/2015 16.8004 16.8893 16.4938 16.6125 2,079,463
09/24/2015 16.5136 16.7509 16.1181 16.6817 5,985,614
09/23/2015 17.1366 17.2008 16.6224 16.652 4,426,220
09/22/2015 17.3244 17.364 17.1168 17.1662 2,965,994
09/21/2015 17.7002 17.8535 17.5024 17.8287 2,718,448
09/18/2015 17.8287 17.9276 17.542 17.5815 4,416,919
09/17/2015 18.0562 18.3034 17.809 17.9375 4,380,193
09/16/2015 17.8485 18.1452 17.7496 18.0957 3,164,795
09/15/2015 17.6606 17.8782 17.5123 17.7101 3,124,478
09/14/2015 17.3541 17.7398 17.3047 17.7101 4,215,372
09/11/2015 17.5024 17.6409 17.2948 17.3145 3,071,315
09/10/2015 17.5914 17.6211 17.2256 17.4827 6,102,882
09/09/2015 17.9474 18.0858 17.5914 17.6112 3,635,028
09/08/2015 17.7299 17.8485 17.631 17.7991 3,670,549
09/04/2015 17.5123 17.6903 17.3145 17.3541 2,770,413
09/03/2015 17.7694 17.9573 17.72 17.72 3,543,207
09/02/2015 17.7793 17.8189 17.4431 17.7595 2,467,953
09/01/2015 17.6508 17.9672 17.4925 17.5716 4,147,384
08/31/2015 17.9573 18.1748 17.6508 18.0957 3,838,055
08/28/2015 18.0858 18.2737 18.0166 18.2045 2,814,704
08/27/2015 17.7002 18.3133 17.5618 18.2737 5,109,703
08/26/2015 17.4035 17.453 16.9783 17.3541 6,055,597
08/25/2015 17.631 17.72 17.2058 17.2058 4,190,713
08/24/2015 16.4641 17.6013 15.4259 17.0476 5,496,181
08/21/2015 17.8782 17.8782 17.4035 17.4134 5,196,316
08/20/2015 18.3034 18.3627 18.0067 18.0364 3,500,202
08/19/2015 18.5407 18.6594 18.3281 18.5308 2,957,137
08/18/2015 18.5012 18.7236 18.4122 18.689 3,780,171
08/17/2015 18.1155 18.6099 18.0364 18.5605 3,022,355
08/14/2015 18.1155 18.5012 18.0661 18.2737 3,483,897
08/13/2015 18.5803 18.5803 18.1155 18.1155 3,799,812
08/12/2015 18.6989 18.778 18.2638 18.5704 4,555,541
08/11/2015 19.1933 19.1933 18.689 18.8176 2,717,203
08/10/2015 19.1142 19.4208 18.9758 19.3812 2,429,786
08/07/2015 18.9857 19.1736 18.8868 19.1043 2,858,970
08/06/2015 19.0846 19.2428 18.9659 19.1439 2,788,843
08/05/2015 19.3318 19.3713 18.9264 19.1043 3,534,269
08/04/2015 19.2428 19.4949 19.2131 19.3713 4,721,676
08/03/2015 19.1142 19.2527 18.7583 19.1933 5,672,101
07/31/2015 18.5704 19.2823 18.5308 19.1637 8,525,231
07/30/2015 18.4418 18.5803 18.1551 18.4319 7,678,148
07/29/2015 18.8077 18.8769 18.5061 18.5902 7,168,609
07/28/2015 18.5902 18.7632 18.1551 18.6989 9,308,746
07/27/2015 18.6198 18.7088 18.3331 18.3726 6,818,147
07/24/2015 19.0846 19.0846 18.6989 18.7484 8,139,133
07/23/2015 19.0846 19.3812 18.9956 19.1736 5,355,381
07/22/2015 19.757 19.7965 19.3367 19.4307 4,703,956
07/21/2015 20.1525 20.2217 19.8163 19.8855 4,126,866
07/20/2015 20.0437 20.2217 19.8361 20.1624 3,635,178
07/17/2015 20.291 20.3206 19.841 20.113 6,543,454
07/16/2015 20.4294 20.548 20.3602 20.4788 3,528,795
07/15/2015 20.6964 20.7656 20.2613 20.3602 3,582,646
07/14/2015 20.6074 20.9139 20.5085 20.8051 2,154,209
07/13/2015 20.4591 20.7854 20.3997 20.726 2,838,094
07/10/2015 20.5382 20.5382 20.3206 20.4294 3,434,411
07/09/2015 20.4986 20.5777 20.2316 20.2316 4,215,774
07/08/2015 20.4788 20.8348 20.2613 20.3206 8,949,611
07/07/2015 20.202 20.9436 20.202 20.8744 4,072,152
07/06/2015 20.5678 20.6964 20.4195 20.4492 2,832,524
07/02/2015 20.5678 21.1117 20.4986 20.8546 3,947,681
07/01/2015 21.0029 21.1018 20.4195 20.4195 4,078,929
06/30/2015 20.9732 21.0919 20.7359 21.0721 3,622,296
06/29/2015 20.8051 21.1018 20.7359 20.7854 3,033,454
06/26/2015 21.2798 21.4776 21.082 21.2205 2,139,260
06/25/2015 21.1512 21.5171 21.0227 21.3391 4,068,845
06/24/2015 21.0622 21.0919 20.8101 21.0425 3,118,488
06/23/2015 21.1216 21.2205 20.998 21.1315 2,972,427
06/22/2015 21.0425 21.171 20.8447 21.0919 2,201,937
06/19/2015 20.993 21.1018 20.7755 20.8051 2,338,030
06/18/2015 20.637 21.0177 20.5085 20.9732 4,441,487
06/17/2015 20.1921 20.5876 20.1921 20.4788 6,114,978
06/16/2015 20.024 20.291 19.9943 20.2415 3,520,670
06/15/2015 20.1031 20.1426 19.9547 20.0833 2,921,268
06/12/2015 20.1031 20.4195 19.9152 20.2415 4,119,838
06/11/2015 20.1921 20.3107 20.1426 20.1723 7,365,001
06/10/2015 20.0833 20.3206 20.0437 20.2712 3,060,456
06/09/2015 20.0833 20.2217 19.846 19.8756 4,283,507
06/08/2015 20.0932 20.1921 20.0091 20.1031 3,019,913
06/05/2015 20.3602 20.3602 19.9646 20.0932 4,255,756
06/04/2015 20.6469 20.7656 20.2811 20.3997 2,339,933
06/03/2015 20.9732 21.0326 20.7162 20.7557 5,671,183
06/02/2015 20.8645 21.3193 20.815 20.9732 5,498,778
06/01/2015 20.8645 21.0227 20.7656 20.9337 3,735,381
05/29/2015 20.9238 20.993 20.6865 20.7656 4,702,959
05/28/2015 20.4689 20.8843 20.4294 20.8744 3,120,282
05/27/2015 20.3404 20.7953 20.3404 20.6865 3,926,208
05/26/2015 20.2415 20.5827 20.2316 20.4591 4,778,775
*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?