Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

America Movil A ADR (NY: AMOV )

20.75 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 15, 2023 20.75 0 -0.23(-1.10%)
Mar 14, 2023 20.82 21.02 20.78 20.98 2,798 +0.16(+0.76%)
Mar 13, 2023 20.82 20.82 20.53 20.82 1,706 -0.23(-1.08%)
Mar 10, 2023 21.25 21.25 21.02 21.05 581 -0.18(-0.85%)
Mar 09, 2023 21.05 21.57 21.05 21.23 4,798 +0.07(+0.33%)
Mar 08, 2023 20.74 21.16 20.74 21.16 3,346 +0.53(+2.57%)
Mar 07, 2023 20.93 20.93 20.50 20.63 2,964 -0.58(-2.73%)
Mar 06, 2023 21.01 21.34 20.88 21.21 2,396 +0.25(+1.19%)
Mar 03, 2023 20.91 20.99 20.91 20.96 1,139 +0.07(+0.32%)
Mar 02, 2023 20.78 20.98 20.78 20.89 1,109 -0.11(-0.51%)
Mar 01, 2023 20.44 21.00 20.44 21.00 2,865 +0.75(+3.70%)
Feb 28, 2023 20.48 20.73 20.25 20.25 1,498 -0.21(-1.03%)
Feb 27, 2023 19.32 20.46 19.32 20.46 1,531 +0.06(+0.29%)
Feb 24, 2023 20.17 20.40 20.17 20.40 760 +0.12(+0.59%)
Feb 23, 2023 20.80 20.80 20.28 20.28 1,298 -0.43(-2.08%)
Feb 22, 2023 20.30 20.71 20.30 20.71 1,084 +0.45(+2.22%)
Feb 21, 2023 20.27 20.75 20.26 20.26 2,026 -0.34(-1.65%)
Feb 17, 2023 20.42 20.66 20.42 20.60 1,145 +0.33(+1.63%)
Feb 16, 2023 19.67 20.39 19.67 20.27 1,185 +0.47(+2.37%)
Feb 15, 2023 19.72 19.80 19.32 19.80 3,776 -0.10(-0.50%)
Feb 14, 2023 19.97 20.07 19.86 19.90 2,455 +0.00(+0.00%)
Feb 13, 2023 19.82 19.90 19.82 19.90 644 +0.39(+2.00%)
Feb 10, 2023 19.43 19.51 19.42 19.51 2,649 +0.18(+0.93%)
Feb 09, 2023 19.34 19.38 19.33 19.33 1,786 -0.04(-0.21%)
Feb 08, 2023 19.16 19.38 19.16 19.37 1,300 +0.19(+0.99%)
Feb 07, 2023 19.39 19.49 19.02 19.18 3,799 -0.35(-1.79%)
Feb 06, 2023 19.84 19.84 19.51 19.53 785 -0.24(-1.21%)
Feb 03, 2023 20.33 20.33 19.77 19.77 646 -0.46(-2.28%)
Feb 02, 2023 20.81 20.84 20.23 20.23 3,459 -0.45(-2.17%)
Feb 01, 2023 20.86 20.86 20.50 20.68 3,956 -0.16(-0.77%)
Jan 31, 2023 20.80 20.95 20.77 20.84 2,127 -0.21(-1.00%)
Jan 30, 2023 21.17 21.17 20.97 21.05 1,790 +0.14(+0.67%)
Jan 27, 2023 21.01 21.02 20.89 20.91 4,041 -0.22(-1.04%)
Jan 26, 2023 20.92 21.20 20.83 21.13 18,892 +0.21(+1.00%)
Jan 25, 2023 20.97 20.97 20.79 20.92 3,806 +0.07(+0.34%)
Jan 24, 2023 21.03 21.19 20.82 20.85 3,062 -0.11(-0.52%)
Jan 23, 2023 20.79 21.12 20.79 20.96 3,118 +0.20(+0.96%)
Jan 20, 2023 20.10 20.87 20.10 20.76 4,896 +0.29(+1.42%)
Jan 19, 2023 20.55 20.71 20.38 20.47 2,170 -0.09(-0.44%)
Jan 18, 2023 20.69 20.86 20.56 20.56 3,487 -0.11(-0.52%)
Jan 17, 2023 20.24 20.68 20.24 20.67 3,629 +0.46(+2.27%)
Jan 13, 2023 20.24 20.50 20.20 20.21 2,333 -0.04(-0.20%)
Jan 12, 2023 19.81 20.25 19.81 20.25 1,895 +0.36(+1.81%)
Jan 11, 2023 19.23 19.89 19.23 19.89 2,455 +0.42(+2.16%)
Jan 10, 2023 19.24 19.63 19.24 19.47 945 +0.15(+0.78%)
Jan 09, 2023 18.73 19.32 18.73 19.32 4,710 +0.28(+1.45%)
Jan 06, 2023 18.85 19.04 18.85 19.04 999 +0.33(+1.79%)
Jan 05, 2023 18.33 18.80 18.33 18.71 3,881 +0.38(+2.07%)
Jan 04, 2023 18.26 18.43 18.24 18.33 36,344 +0.18(+0.99%)
Jan 03, 2023 18.15 18.26 17.90 18.15 3,376 +0.15(+0.83%)
Dec 30, 2022 18.14 18.28 17.86 18.00 2,416 -0.14(-0.77%)
Dec 29, 2022 18.22 18.48 18.14 18.14 2,224 +0.07(+0.39%)
Dec 28, 2022 18.48 18.48 18.07 18.07 2,124 -0.48(-2.59%)
Dec 27, 2022 18.31 18.65 18.31 18.55 5,111 -0.20(-1.07%)
Dec 23, 2022 18.31 18.75 18.29 18.75 6,219 +0.31(+1.68%)
Dec 22, 2022 18.21 18.44 18.06 18.44 1,421 +0.10(+0.55%)
Dec 21, 2022 18.02 18.36 18.02 18.34 1,542 +0.36(+2.00%)
Dec 20, 2022 17.91 18.17 17.91 17.98 1,737 +0.06(+0.33%)
Dec 19, 2022 17.99 18.00 17.81 17.92 1,828 +0.30(+1.70%)
Dec 16, 2022 17.73 17.77 17.60 17.62 1,758 -0.12(-0.68%)
Dec 15, 2022 18.16 18.16 17.74 17.74 1,943 -0.52(-2.85%)
Dec 14, 2022 18.11 18.27 18.00 18.26 1,277 +0.28(+1.56%)
Dec 13, 2022 18.12 18.12 17.98 17.98 513 +0.05(+0.28%)
Dec 12, 2022 18.24 18.24 17.93 17.93 2,008 -0.23(-1.27%)
Dec 09, 2022 18.36 18.36 18.00 18.16 3,485 -0.12(-0.66%)
Dec 08, 2022 18.28 18.28 18.28 18.28 127 -0.03(-0.16%)
Dec 07, 2022 18.34 18.41 18.31 18.31 1,860 -0.12(-0.65%)
Dec 06, 2022 18.57 18.58 18.40 18.43 1,495 +0.00(+0.00%)
Dec 05, 2022 18.80 18.80 18.29 18.43 1,116 -0.32(-1.71%)
Dec 02, 2022 19.33 19.33 18.75 18.75 756 -0.65(-3.35%)
Dec 01, 2022 19.26 19.64 19.26 19.40 3,814 +0.05(+0.26%)
Nov 30, 2022 19.00 19.47 19.00 19.35 2,067 +0.29(+1.52%)
Nov 29, 2022 19.71 19.93 19.06 19.06 3,772 -0.60(-3.05%)
Nov 28, 2022 20.32 20.35 19.64 19.66 2,149 -0.44(-2.19%)
Nov 25, 2022 20.10 20.10 20.10 20.10 274 -0.12(-0.59%)
Nov 23, 2022 20.14 20.24 20.14 20.22 943 +0.05(+0.25%)
Nov 22, 2022 19.82 20.33 19.82 20.17 2,928 +0.10(+0.50%)
Nov 21, 2022 19.61 20.07 19.61 20.07 1,157 +0.37(+1.88%)
Nov 18, 2022 19.86 19.98 19.58 19.70 1,758 +0.10(+0.51%)
Nov 17, 2022 19.39 19.65 19.39 19.60 3,316 +0.00(+0.00%)
Nov 16, 2022 19.73 20.14 19.53 19.60 9,557 -0.14(-0.71%)
Nov 15, 2022 20.34 20.34 19.73 19.74 7,415 -0.44(-2.18%)
Nov 14, 2022 19.94 20.18 19.94 20.18 1,770 +0.37(+1.87%)
Nov 11, 2022 19.89 20.05 19.75 19.81 6,273 +0.07(+0.35%)
Nov 10, 2022 20.28 20.28 19.73 19.74 6,649 -0.19(-0.95%)
Nov 09, 2022 19.89 20.03 19.89 19.93 3,054 -0.01(-0.05%)
Nov 08, 2022 19.86 19.97 19.66 19.94 8,749 +0.11(+0.55%)
Nov 07, 2022 19.50 19.83 19.50 19.83 4,085 +0.17(+0.89%)
Nov 04, 2022 19.19 19.66 19.19 19.66 2,702 +0.73(+3.83%)
Nov 03, 2022 18.90 18.93 18.88 18.93 1,842 +0.09(+0.48%)
Nov 02, 2022 18.85 19.30 18.73 18.84 8,778 +0.29(+1.56%)
Nov 01, 2022 18.48 18.55 18.48 18.55 518 +0.06(+0.32%)
Oct 31, 2022 18.15 18.64 18.14 18.49 2,734 +0.19(+1.04%)
Oct 28, 2022 18.00 18.50 18.00 18.30 4,668 +0.18(+0.99%)
Oct 27, 2022 18.15 18.32 18.04 18.12 28,344 -0.12(-0.66%)
Oct 26, 2022 17.74 18.24 17.74 18.24 28,190 +0.56(+3.17%)
Oct 25, 2022 17.43 17.68 17.40 17.68 10,507 +0.30(+1.73%)
Oct 24, 2022 16.87 17.38 16.87 17.38 14,255 +0.67(+4.01%)
Oct 21, 2022 16.51 16.71 16.46 16.71 11,105 +0.37(+2.26%)
Oct 20, 2022 16.60 16.62 16.34 16.34 3,474 -0.34(-2.04%)
Oct 19, 2022 16.17 16.68 16.17 16.68 17,819 +0.67(+4.18%)
Oct 18, 2022 16.53 16.53 15.90 16.01 3,792 -0.26(-1.59%)
Oct 17, 2022 16.07 16.80 16.07 16.27 12,449 +0.41(+2.59%)
Oct 14, 2022 16.45 16.77 15.86 15.86 5,552 -0.48(-2.94%)
Oct 13, 2022 16.34 16.49 16.25 16.34 5,577 -0.07(-0.43%)
Oct 12, 2022 16.65 16.65 16.29 16.41 815 -0.16(-0.97%)
Oct 11, 2022 16.30 16.66 16.30 16.57 997 +0.27(+1.66%)
Oct 10, 2022 16.19 16.77 16.19 16.30 2,683 -0.03(-0.18%)
Oct 07, 2022 16.24 16.33 16.24 16.33 684 +0.10(+0.62%)
Oct 06, 2022 16.43 16.44 16.23 16.23 1,658 -0.07(-0.43%)
Oct 05, 2022 16.97 16.97 16.26 16.30 3,058 -0.64(-3.78%)
Oct 04, 2022 16.82 16.96 16.69 16.94 2,570 +0.23(+1.38%)
Oct 03, 2022 16.00 16.79 16.00 16.71 16,853 +0.34(+2.08%)
Sep 30, 2022 16.74 16.74 16.36 16.37 4,043 -0.62(-3.65%)
Sep 29, 2022 17.19 17.19 16.99 16.99 560 -0.72(-4.07%)
Sep 28, 2022 17.18 17.85 17.18 17.71 2,156 +0.54(+3.13%)
Sep 27, 2022 17.25 17.25 17.17 17.17 1,392 -0.18(-1.06%)
Sep 26, 2022 17.21 17.61 17.01 17.36 5,590 +0.05(+0.27%)
Sep 23, 2022 18.00 18.00 17.31 17.31 1,643 -0.59(-3.27%)
Sep 22, 2022 17.85 17.89 17.64 17.89 1,078 +0.22(+1.27%)
Sep 21, 2022 17.43 17.77 17.43 17.67 467 +0.03(+0.18%)
Sep 20, 2022 16.99 17.64 16.99 17.64 5,284 +0.63(+3.69%)
Sep 19, 2022 17.05 17.05 16.94 17.01 712 +0.24(+1.43%)
Sep 16, 2022 16.60 17.16 16.60 16.77 8,587 +0.01(+0.06%)
Sep 15, 2022 16.76 16.76 16.76 16.76 322 -0.43(-2.50%)
Sep 13, 2022 17.19 277 -0.09(-0.52%)
Sep 12, 2022 17.45 17.45 17.24 17.28 1,061 +0.04(+0.23%)
Sep 09, 2022 17.26 17.46 17.24 17.24 1,630 +0.15(+0.88%)
Sep 08, 2022 17.34 17.48 17.09 17.09 4,123 -0.49(-2.79%)
Sep 07, 2022 17.44 17.58 17.05 17.58 22,430 +0.36(+2.09%)
Sep 06, 2022 17.75 17.75 17.12 17.22 5,157 -0.07(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.