Quantcast

America Movil, S.A.B. de C.V. Class A American Depositary Shares Historical Stock Prices

AMOV 
$14.2451
*  
0.4501
3.06%
Get AMOV Alerts
*Delayed - data as of May 21, 2019 15:16 ET  -  Find a broker to begin trading AMOV now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AMOV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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.
15:16 N/A 14.2451 14.2451 14.2451 1,568
05/20/2019 14.6952 14.6952 14.6952 14.6952 00
05/17/2019 14.47 14.7 14.47 14.6952 2,747
05/16/2019 14.25 14.35 14.25 14.3411 998
05/15/2019 14.154 14.1874 14.154 14.1874 262
05/14/2019 14.25 14.25 14.06 14.06 1,167
05/13/2019 14 14.16 13.71 14.16 9,076
05/10/2019 14.19 14.25 14.08 14.25 982
05/09/2019 13.98 14.15 13.4801 14.14 5,530
05/08/2019 14.09 14.35 14.02 14.02 2,391
05/07/2019 14.33 14.33 14.02 14.02 52,565
05/06/2019 14.48 14.48 14.29 14.43 4,618
05/03/2019 14.57 14.71 14.57 14.69 8,454
05/02/2019 14.6 14.72 14.47 14.7 31,410
05/01/2019 14.66 14.66 14.54 14.54 688
04/30/2019 14.72 14.874 14.62 14.78 7,049
04/29/2019 15.36 15.52 15.29 15.29 3,571
04/26/2019 15.46 15.46 15.46 15.46 326
04/25/2019 15.31 15.32 15.31 15.32 407
04/24/2019 15 15.26 15 15.18 3,604
04/23/2019 15.46 15.46 15.14 15.16 12,146
04/22/2019 15.8 15.81 15.62 15.62 8,768
04/18/2019 15.81 15.81 15.81 15.81 1,312
04/17/2019 15.47 15.8 15.47 15.7 7,081
04/16/2019 15.49 15.49 15.47 15.47 1,668
04/15/2019 15.29 15.56 15.29 15.53 1,317
04/12/2019 15.49 15.49 15.1818 15.34 2,407
04/11/2019 15.75 15.8 15.6 15.6 1,252
04/10/2019 15.54 15.82 15.54 15.82 1,210
04/09/2019 15.56 15.56 15.56 15.56 349
04/08/2019 15.49 15.65 15.3 15.65 5,783
04/05/2019 15 15.54 15 15.38 2,310
04/04/2019 14.3 14.62 14.3 14.62 2,256
04/03/2019 14.318 14.334 14.21 14.22 4,228
04/02/2019 14.53 14.53 14.26 14.26 5,956
04/01/2019 14.37 14.67 14.37 14.67 6,352
03/29/2019 14.09 14.27 13.87 14.27 3,124
03/28/2019 13.92 13.92 13.92 13.92 903
03/27/2019 14.39 14.48 14.3186 14.48 1,212
03/26/2019 14.47 14.57 14.47 14.57 2,264
03/25/2019 14.93 14.93 14.5601 14.5601 741
03/22/2019 14.672 14.77 14.61 14.77 1,205
03/21/2019 15.15 15.28 15.0116 15.28 3,651
03/20/2019 14.656 15.32 14.6504 15.32 12,071
03/19/2019 14.58 15.019 14.5125 14.6 10,830
03/18/2019 14.5 14.95 14.49 14.95 7,076
03/15/2019 14.37 14.5 14.32 14.445 15,614
03/14/2019 14.4 14.4 14.1657 14.31 966
03/13/2019 14.45 14.52 14.16 14.47 11,722
03/12/2019 14.16 14.44 14.16 14.38 5,031
03/11/2019 14.1777 14.2189 14.1777 14.2189 460
03/08/2019 13.85 14.04 13.85 14.02 5,632
03/07/2019 13.56 13.87 13.56 13.87 9,129
03/06/2019 13.9 13.9 13.53 13.6 2,598
03/05/2019 13.9473 14.04 13.9473 14.04 565
03/04/2019 14.1463 14.1463 14.01 14.01 1,020
03/01/2019 14.29 14.3 14.17 14.3 6,579
02/28/2019 14.46 14.46 14.41 14.41 1,159
02/27/2019 14.65 14.66 14.48 14.59 5,251
02/26/2019 14.8 14.8 14.73 14.75 6,494
02/25/2019 14.97 15.0868 14.7648 15.01 1,489
02/22/2019 15.0395 15.0395 15.0395 15.0395 310
02/21/2019 14.92 15 14.91 15 3,877
02/20/2019 14.85 14.85 14.694 14.694 610
*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?



Smart Portfolio