Yahoo

Mail

Singapore markets closed

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,062.61
+52.01(+1.04%)
Dow
38,405.70
+165.72(+0.43%)
Nasdaq
15,670.46
+219.16(+1.42%)
Bitcoin USD
66,810.75
+473.77(+0.71%)
CMC Crypto 200
1,438.34
+23.58(+1.67%)

América Móvil, S.A.B. de C.V. (AMX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.56

+0.10

(+0.54%)

As of 10:30AM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	18.46	18.59	18.36	18.56	18.56	117,941
22 Apr 2024	18.24	18.48	18.11	18.46	18.46	1,299,900
19 Apr 2024	17.58	18.33	17.53	18.26	18.26	1,788,500
18 Apr 2024	18.06	18.18	17.64	17.75	17.75	1,109,700
17 Apr 2024	17.76	18.41	17.68	18.03	18.03	2,073,500
16 Apr 2024	17.95	17.95	17.56	17.57	17.57	979,300
15 Apr 2024	18.13	18.33	17.95	18.02	18.02	1,041,800
12 Apr 2024	18.46	18.46	18.05	18.05	18.05	797,700
11 Apr 2024	18.44	18.65	18.34	18.53	18.53	1,435,200
10 Apr 2024	18.72	18.89	18.45	18.50	18.50	1,006,400
09 Apr 2024	19.21	19.43	18.85	18.94	18.94	1,116,600
08 Apr 2024	18.78	19.13	18.77	19.09	19.09	750,100
05 Apr 2024	18.61	18.78	18.59	18.64	18.64	602,300
04 Apr 2024	18.63	18.90	18.48	18.62	18.62	1,357,100
03 Apr 2024	18.51	18.76	18.43	18.54	18.54	813,700
02 Apr 2024	18.72	18.90	18.52	18.66	18.66	1,295,700
01 Apr 2024	18.89	18.89	18.57	18.75	18.75	930,600
28 Mar 2024	18.84	18.92	18.20	18.66	18.66	1,078,900
27 Mar 2024	18.36	18.86	18.33	18.79	18.79	969,700
26 Mar 2024	18.51	18.52	18.21	18.26	18.26	1,380,800
25 Mar 2024	18.50	18.56	18.38	18.40	18.40	691,600
22 Mar 2024	18.63	18.73	18.33	18.41	18.41	640,200
21 Mar 2024	19.15	19.15	18.64	18.69	18.69	848,500
20 Mar 2024	18.49	19.22	18.49	19.15	19.15	1,753,800
19 Mar 2024	18.74	18.84	18.54	18.54	18.54	1,234,700
18 Mar 2024	18.71	18.82	18.67	18.71	18.71	753,700
15 Mar 2024	19.25	19.47	18.79	18.80	18.80	2,007,900
14 Mar 2024	19.44	19.61	19.32	19.38	19.38	1,021,900
13 Mar 2024	19.08	19.48	19.06	19.45	19.45	1,296,600
12 Mar 2024	18.98	19.18	18.98	19.10	19.10	691,600
11 Mar 2024	19.13	19.21	18.95	18.96	18.96	740,200
08 Mar 2024	18.95	19.19	18.94	19.11	19.11	988,100
07 Mar 2024	19.25	19.25	18.88	18.92	18.92	786,300
06 Mar 2024	19.23	19.27	19.05	19.17	19.17	1,069,000
05 Mar 2024	19.06	19.16	18.77	19.04	19.04	1,391,600
04 Mar 2024	18.64	19.15	18.64	19.02	19.02	1,435,700
01 Mar 2024	18.71	18.83	18.52	18.72	18.72	1,017,400
29 Feb 2024	18.92	18.97	18.60	18.71	18.71	807,400
28 Feb 2024	19.16	19.35	18.81	18.92	18.92	1,211,800
27 Feb 2024	19.46	19.46	19.11	19.33	19.33	862,700
26 Feb 2024	19.26	19.37	19.06	19.31	19.31	1,315,100
23 Feb 2024	19.04	19.31	18.89	19.24	19.24	1,327,700
22 Feb 2024	18.72	19.02	18.64	18.96	18.96	1,388,900
21 Feb 2024	18.49	18.77	18.41	18.75	18.75	3,163,300
20 Feb 2024	18.36	18.67	18.24	18.45	18.45	1,177,200
16 Feb 2024	18.20	18.31	17.94	18.24	18.24	1,228,000
15 Feb 2024	17.56	17.98	17.56	17.87	17.87	2,332,100
14 Feb 2024	17.06	17.56	16.87	17.56	17.56	4,641,800
13 Feb 2024	16.96	17.05	16.84	16.86	16.86	2,724,500
12 Feb 2024	17.11	17.26	17.11	17.15	17.15	2,390,700
09 Feb 2024	17.29	17.39	17.12	17.18	17.18	3,281,400
08 Feb 2024	17.73	17.88	17.27	17.29	17.29	1,609,500
07 Feb 2024	17.98	18.13	17.77	17.77	17.77	1,446,300
06 Feb 2024	17.70	18.16	17.60	17.98	17.98	2,331,800
05 Feb 2024	17.90	17.97	17.49	17.60	17.60	1,258,600
02 Feb 2024	18.01	18.14	17.93	18.06	18.06	1,488,000
01 Feb 2024	18.12	18.30	18.04	18.14	18.14	2,232,300
31 Jan 2024	18.09	18.38	18.04	18.05	18.05	1,311,800
30 Jan 2024	17.88	18.24	17.88	18.13	18.13	1,229,200
29 Jan 2024	18.05	18.06	17.81	18.00	18.00	1,160,800
26 Jan 2024	17.95	18.18	17.88	18.05	18.05	782,300
25 Jan 2024	17.99	18.00	17.62	17.84	17.84	2,401,100
24 Jan 2024	18.54	18.57	17.94	17.94	17.94	1,818,400
23 Jan 2024	18.34	18.47	18.15	18.46	18.46	1,459,600
22 Jan 2024	18.50	18.56	18.22	18.29	18.29	1,278,900
19 Jan 2024	18.02	18.61	17.97	18.50	18.50	1,543,400
18 Jan 2024	18.12	18.12	17.88	18.02	18.02	1,805,600
17 Jan 2024	18.05	18.27	17.84	18.05	18.05	3,056,100
16 Jan 2024	18.51	18.70	18.22	18.35	18.35	2,013,400
12 Jan 2024	18.59	18.89	18.48	18.79	18.79	1,387,000
11 Jan 2024	18.16	18.52	18.02	18.45	18.45	1,250,000
10 Jan 2024	18.01	18.16	17.81	18.06	18.06	1,868,400
09 Jan 2024	18.19	18.30	17.98	17.98	17.98	1,449,100
08 Jan 2024	18.31	18.33	18.22	18.31	18.31	531,400
05 Jan 2024	18.28	18.33	18.07	18.28	18.28	736,900
04 Jan 2024	18.26	18.26	18.06	18.18	18.18	866,200
03 Jan 2024	18.40	18.54	18.16	18.21	18.21	870,200
02 Jan 2024	18.41	18.66	18.40	18.47	18.47	767,200
29 Dec 2023	18.35	18.57	18.31	18.52	18.52	1,296,000
28 Dec 2023	18.46	18.58	18.36	18.36	18.36	651,800
27 Dec 2023	18.55	18.57	18.43	18.50	18.50	1,321,800
26 Dec 2023	18.63	18.72	18.43	18.58	18.58	532,400
22 Dec 2023	18.81	18.83	18.49	18.52	18.52	750,600
21 Dec 2023	18.44	18.79	18.44	18.70	18.70	839,900
20 Dec 2023	18.69	18.91	18.34	18.37	18.37	1,394,800
19 Dec 2023	19.15	19.22	18.59	18.71	18.71	1,169,200
18 Dec 2023	18.80	19.03	18.64	18.96	18.96	1,170,600
15 Dec 2023	18.76	18.93	18.67	18.73	18.73	1,915,200
14 Dec 2023	18.30	18.96	18.30	18.91	18.91	1,754,800
13 Dec 2023	18.12	18.42	18.00	18.35	18.35	1,076,200
12 Dec 2023	18.27	18.30	18.01	18.10	18.10	698,600
11 Dec 2023	18.29	18.43	18.10	18.26	18.26	1,214,200
08 Dec 2023	18.30	18.48	18.23	18.32	18.32	851,100
07 Dec 2023	18.79	18.81	18.36	18.36	18.36	1,283,900
06 Dec 2023	18.46	18.77	18.44	18.65	18.65	2,463,600
05 Dec 2023	18.39	18.45	18.03	18.38	18.38	1,113,400
04 Dec 2023	18.55	18.62	18.22	18.35	18.35	1,860,000
01 Dec 2023	18.09	18.64	18.07	18.61	18.61	1,176,700
30 Nov 2023	17.89	18.30	17.80	18.17	18.17	1,930,900
29 Nov 2023	17.81	18.05	17.76	17.89	17.89	1,012,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,062.61+52.01(+1.04%)

Dow38,405.70+165.72(+0.43%)

Nasdaq15,670.46+219.16(+1.42%)

Bitcoin USD66,810.75+473.77(+0.71%)

CMC Crypto 2001,438.34+23.58(+1.67%)

América Móvil, S.A.B. de C.V. (AMX)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,062.61
+52.01(+1.04%)

Dow
38,405.70
+165.72(+0.43%)

Nasdaq
15,670.46
+219.16(+1.42%)

Bitcoin USD
66,810.75
+473.77(+0.71%)

CMC Crypto 200
1,438.34
+23.58(+1.67%)