America Movil SAB de CV ADR (AMX) Historical Stock Data
17.75 ↓0.28 (-1.55%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMX is down -0.33% a day on average. There have been 11 days where America Movil SAB de CV ADR closed green and 19 days where AMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 18.06 | 17.75 | ↓$0.31 (-1.72%) | 17.64 | 18.18 | 1.11M |
| 2024-04-17 | 17.76 | 18.03 | ↑$0.27 (1.52%) | 17.69 | 18.41 | 2.07M |
| 2024-04-16 | 17.95 | 17.57 | ↓$0.38 (-2.12%) | 17.56 | 17.95 | 0.98M |
| 2024-04-15 | 18.13 | 18.02 | ↓$0.11 (-0.61%) | 17.95 | 18.33 | 1.04M |
| 2024-04-12 | 18.46 | 18.05 | ↓$0.41 (-2.22%) | 18.05 | 18.46 | 797.72K |
| 2024-04-11 | 18.44 | 18.53 | ↑$0.09 (0.49%) | 18.34 | 18.65 | 1.44M |
| 2024-04-10 | 18.72 | 18.50 | ↓$0.22 (-1.18%) | 18.45 | 18.89 | 1.01M |
| 2024-04-09 | 19.21 | 18.94 | ↓$0.27 (-1.41%) | 18.85 | 19.43 | 1.12M |
| 2024-04-08 | 18.78 | 19.09 | ↑$0.31 (1.65%) | 18.77 | 19.13 | 750.11K |
| 2024-04-05 | 18.61 | 18.64 | ↑$0.03 (0.16%) | 18.59 | 18.78 | 602.31K |
| 2024-04-04 | 18.63 | 18.62 | ↓$0.01 (-0.05%) | 18.48 | 18.90 | 1.36M |
| 2024-04-03 | 18.51 | 18.54 | ↑$0.03 (0.16%) | 18.43 | 18.76 | 813.70K |
| 2024-04-02 | 18.72 | 18.66 | ↓$0.06 (-0.32%) | 18.53 | 18.90 | 1.30M |
| 2024-04-01 | 18.89 | 18.75 | ↓$0.14 (-0.74%) | 18.57 | 18.89 | 0.93M |
| 2024-03-28 | 18.84 | 18.66 | ↓$0.18 (-0.96%) | 18.20 | 18.92 | 1.08M |
| 2024-03-27 | 18.36 | 18.79 | ↑$0.43 (2.34%) | 18.33 | 18.86 | 0.97M |
| 2024-03-26 | 18.51 | 18.26 | ↓$0.25 (-1.35%) | 18.21 | 18.53 | 1.38M |
| 2024-03-25 | 18.50 | 18.40 | ↓$0.10 (-0.54%) | 18.38 | 18.56 | 691.57K |
| 2024-03-22 | 18.63 | 18.41 | ↓$0.22 (-1.18%) | 18.33 | 18.73 | 640.15K |
| 2024-03-21 | 19.15 | 18.69 | ↓$0.46 (-2.40%) | 18.64 | 19.15 | 848.50K |
| 2024-03-20 | 18.49 | 19.15 | ↑$0.66 (3.57%) | 18.49 | 19.22 | 1.75M |
| 2024-03-19 | 18.74 | 18.54 | ↓$0.20 (-1.07%) | 18.54 | 18.84 | 1.23M |
| 2024-03-18 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.67 | 18.82 | 753.66K |
| 2024-03-15 | 19.25 | 18.80 | ↓$0.45 (-2.34%) | 18.79 | 19.47 | 2.01M |
| 2024-03-14 | 19.44 | 19.38 | ↓$0.06 (-0.31%) | 19.32 | 19.62 | 1.02M |
| 2024-03-13 | 19.08 | 19.45 | ↑$0.37 (1.94%) | 19.06 | 19.48 | 1.30M |
| 2024-03-12 | 18.98 | 19.10 | ↑$0.12 (0.63%) | 18.98 | 19.18 | 691.59K |
| 2024-03-11 | 19.13 | 18.96 | ↓$0.17 (-0.89%) | 18.96 | 19.21 | 740.16K |
| 2024-03-08 | 18.95 | 19.11 | ↑$0.16 (0.84%) | 18.94 | 19.19 | 0.99M |
| 2024-03-07 | 19.25 | 18.92 | ↓$0.33 (-1.71%) | 18.88 | 19.25 | 786.32K |
Create an account or log in to view more rows.
$AMX hows short doing? Keep short pls
we need your money.
$AMX if your selling dont regret it later
$AMX The squeeze is coming
$AMX It’s that TIME!! To Double down!
$AMX Hold on to your Butts.
$AMX Holding.
$AMX yes
keep going down
let's go
stop stalling
$AMX wtf?
$AMX Moon soon
$AMX omg lol