Quantcast

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

AMX 
$15.09
*  
0.30
1.95%
Get AMX Alerts
*Delayed - data as of Jul. 18, 2019  -  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
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 18-APR-2019 TO 18-JUL-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.
16:00 15.355 15.42 14.99 15.09 3,792,755
07/18/2019 15.39 15.42 14.99 15.09 3,997,831
07/17/2019 14.95 15.53 14.95 15.39 2,635,534
07/16/2019 15.03 15.06 14.76 14.86 1,758,716
07/15/2019 14.66 15.01 14.63 14.99 2,759,201
07/12/2019 14.69 14.76 14.495 14.62 3,460,310
07/11/2019 14.64 14.74 14.41 14.69 1,766,458
07/10/2019 14.73 14.83 14.455 14.71 1,685,744
07/09/2019 15.03 15.19 14.445 14.67 2,789,250
07/08/2019 14.97 15.23 14.92 15.11 1,926,085
07/05/2019 14.76 15.015 14.68 14.95 931,099
07/03/2019 14.78 14.81 14.6 14.74 1,007,393
07/02/2019 14.82 14.885 14.765 14.83 1,279,473
07/01/2019 14.75 14.835 14.5 14.79 2,144,326
06/28/2019 14.7 14.71 14.29 14.56 2,656,587
06/27/2019 15.08 15.12 14.63 14.65 2,368,054
06/26/2019 15.18 15.26 15.12 15.14 1,643,464
06/25/2019 15.27 15.465 15.09 15.12 2,587,506
06/24/2019 15.16 15.3656 15.11 15.31 2,702,156
06/21/2019 15.18 15.36 14.9 15.19 3,972,171
06/20/2019 15.14 15.33 15.09 15.31 2,385,953
06/19/2019 14.62 14.965 14.59 14.92 1,721,836
06/18/2019 14.55 14.65 14.465 14.63 1,306,609
06/17/2019 14.46 14.58 14.38 14.38 938,383
06/14/2019 14.62 14.74 14.475 14.49 1,058,313
06/13/2019 14.85 14.93 14.64 14.75 1,543,129
06/12/2019 15 15.04 14.765 14.79 1,613,575
06/11/2019 15.05 15.14 14.95 15.02 2,544,253
06/10/2019 14.85 15.1656 14.74 14.9 2,609,288
06/07/2019 14.54 14.79 14.425 14.68 1,079,091
06/06/2019 14.75 14.85 14.46 14.49 3,196,586
06/05/2019 14.59 14.79 14.46 14.75 2,971,207
06/04/2019 14.4 14.72 14.23 14.58 2,496,137
06/03/2019 14.12 14.32 14 14.27 3,938,414
05/31/2019 13.8 14.29 13.77 14.03 4,990,315
05/30/2019 14.4 14.73 14.38 14.61 2,212,840
05/29/2019 13.88 14.385 13.79 14.37 2,518,643
05/28/2019 14.24 14.24 13.91 13.93 2,632,626
05/24/2019 14.33 14.33 14.01 14.19 1,934,297
05/23/2019 14.16 14.29 14.03 14.2 1,753,215
05/22/2019 14.44 14.45 14.195 14.32 1,220,923
05/21/2019 14.45 14.47 14.16 14.45 2,985,560
05/20/2019 14.36 14.57 14.28 14.37 1,654,405
05/17/2019 14.19 14.45 14.16 14.35 2,020,231
05/16/2019 14.16 14.39 14.05 14.31 2,327,124
05/15/2019 13.74 14.24 13.59 14.14 1,473,170
05/14/2019 14 14.15 13.93 13.99 2,742,306
05/13/2019 13.85 13.935 13.66 13.88 2,312,576
05/10/2019 13.98 14.26 13.68 14.1 2,412,057
05/09/2019 13.64 14.05 13.3 13.96 3,591,272
05/08/2019 14.03 14.1 13.78 13.79 1,696,936
05/07/2019 14.3 14.4 13.965 14.1 1,821,500
05/06/2019 14.48 14.53 14.29 14.42 2,030,991
05/03/2019 14.66 14.79 14.66 14.68 2,242,822
05/02/2019 14.54 14.79 14.54 14.65 2,890,345
05/01/2019 14.77 14.89 14.39 14.43 2,145,716
04/30/2019 15.37 15.39 14.58 14.77 4,462,708
04/29/2019 15.54 15.605 15.42 15.46 950,686
04/26/2019 15.45 15.64 15.38 15.51 1,550,943
04/25/2019 15.34 15.535 15.27 15.47 2,285,393
04/24/2019 15.33 15.37 15.06 15.35 2,110,278
04/23/2019 15.68 15.72 15.23 15.33 1,442,971
04/22/2019 15.91 15.945 15.68 15.75 1,208,749
04/18/2019 15.79 15.99 15.75 15.89 1,238,310
*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