STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

América Móvil, S.A.B. de C.V. (AMX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

18.41

-0.23

(-1.26%)

As of 01:36PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	18.51	18.62	18.25	18.41	18.41	708,303
Apr 23, 2024	18.46	18.80	18.36	18.64	18.64	1,231,300
Apr 22, 2024	18.24	18.48	18.11	18.46	18.46	1,299,900
Apr 19, 2024	17.58	18.33	17.53	18.26	18.26	1,788,500
Apr 18, 2024	18.06	18.18	17.64	17.75	17.75	1,109,700
Apr 17, 2024	17.76	18.41	17.68	18.03	18.03	2,073,500
Apr 16, 2024	17.95	17.95	17.56	17.57	17.57	979,300
Apr 15, 2024	18.13	18.33	17.95	18.02	18.02	1,041,800
Apr 12, 2024	18.46	18.46	18.05	18.05	18.05	797,700
Apr 11, 2024	18.44	18.65	18.34	18.53	18.53	1,435,200
Apr 10, 2024	18.72	18.89	18.45	18.50	18.50	1,006,400
Apr 09, 2024	19.21	19.43	18.85	18.94	18.94	1,116,600
Apr 08, 2024	18.78	19.13	18.77	19.09	19.09	750,100
Apr 05, 2024	18.61	18.78	18.59	18.64	18.64	602,300
Apr 04, 2024	18.63	18.90	18.48	18.62	18.62	1,357,100
Apr 03, 2024	18.51	18.76	18.43	18.54	18.54	813,700
Apr 02, 2024	18.72	18.90	18.52	18.66	18.66	1,295,700
Apr 01, 2024	18.89	18.89	18.57	18.75	18.75	930,600
Mar 28, 2024	18.84	18.92	18.20	18.66	18.66	1,078,900
Mar 27, 2024	18.36	18.86	18.33	18.79	18.79	969,700
Mar 26, 2024	18.51	18.52	18.21	18.26	18.26	1,380,800
Mar 25, 2024	18.50	18.56	18.38	18.40	18.40	691,600
Mar 22, 2024	18.63	18.73	18.33	18.41	18.41	640,200
Mar 21, 2024	19.15	19.15	18.64	18.69	18.69	848,500
Mar 20, 2024	18.49	19.22	18.49	19.15	19.15	1,753,800
Mar 19, 2024	18.74	18.84	18.54	18.54	18.54	1,234,700
Mar 18, 2024	18.71	18.82	18.67	18.71	18.71	753,700
Mar 15, 2024	19.25	19.47	18.79	18.80	18.80	2,007,900
Mar 14, 2024	19.44	19.61	19.32	19.38	19.38	1,021,900
Mar 13, 2024	19.08	19.48	19.06	19.45	19.45	1,296,600
Mar 12, 2024	18.98	19.18	18.98	19.10	19.10	691,600
Mar 11, 2024	19.13	19.21	18.95	18.96	18.96	740,200
Mar 08, 2024	18.95	19.19	18.94	19.11	19.11	988,100
Mar 07, 2024	19.25	19.25	18.88	18.92	18.92	786,300
Mar 06, 2024	19.23	19.27	19.05	19.17	19.17	1,069,000
Mar 05, 2024	19.06	19.16	18.77	19.04	19.04	1,391,600
Mar 04, 2024	18.64	19.15	18.64	19.02	19.02	1,435,700
Mar 01, 2024	18.71	18.83	18.52	18.72	18.72	1,017,400
Feb 29, 2024	18.92	18.97	18.60	18.71	18.71	807,400
Feb 28, 2024	19.16	19.35	18.81	18.92	18.92	1,211,800
Feb 27, 2024	19.46	19.46	19.11	19.33	19.33	862,700
Feb 26, 2024	19.26	19.37	19.06	19.31	19.31	1,315,100
Feb 23, 2024	19.04	19.31	18.89	19.24	19.24	1,327,700
Feb 22, 2024	18.72	19.02	18.64	18.96	18.96	1,388,900
Feb 21, 2024	18.49	18.77	18.41	18.75	18.75	3,163,300
Feb 20, 2024	18.36	18.67	18.24	18.45	18.45	1,177,200
Feb 16, 2024	18.20	18.31	17.94	18.24	18.24	1,228,000
Feb 15, 2024	17.56	17.98	17.56	17.87	17.87	2,332,100
Feb 14, 2024	17.06	17.56	16.87	17.56	17.56	4,641,800
Feb 13, 2024	16.96	17.05	16.84	16.86	16.86	2,724,500
Feb 12, 2024	17.11	17.26	17.11	17.15	17.15	2,390,700
Feb 09, 2024	17.29	17.39	17.12	17.18	17.18	3,281,400
Feb 08, 2024	17.73	17.88	17.27	17.29	17.29	1,609,500
Feb 07, 2024	17.98	18.13	17.77	17.77	17.77	1,446,300
Feb 06, 2024	17.70	18.16	17.60	17.98	17.98	2,331,800
Feb 05, 2024	17.90	17.97	17.49	17.60	17.60	1,258,600
Feb 02, 2024	18.01	18.14	17.93	18.06	18.06	1,488,000
Feb 01, 2024	18.12	18.30	18.04	18.14	18.14	2,232,300
Jan 31, 2024	18.09	18.38	18.04	18.05	18.05	1,311,800
Jan 30, 2024	17.88	18.24	17.88	18.13	18.13	1,229,200
Jan 29, 2024	18.05	18.06	17.81	18.00	18.00	1,160,800
Jan 26, 2024	17.95	18.18	17.88	18.05	18.05	782,300
Jan 25, 2024	17.99	18.00	17.62	17.84	17.84	2,401,100
Jan 24, 2024	18.54	18.57	17.94	17.94	17.94	1,818,400
Jan 23, 2024	18.34	18.47	18.15	18.46	18.46	1,459,600
Jan 22, 2024	18.50	18.56	18.22	18.29	18.29	1,278,900
Jan 19, 2024	18.02	18.61	17.97	18.50	18.50	1,543,400
Jan 18, 2024	18.12	18.12	17.88	18.02	18.02	1,805,600
Jan 17, 2024	18.05	18.27	17.84	18.05	18.05	3,056,100
Jan 16, 2024	18.51	18.70	18.22	18.35	18.35	2,013,400
Jan 12, 2024	18.59	18.89	18.48	18.79	18.79	1,387,000
Jan 11, 2024	18.16	18.52	18.02	18.45	18.45	1,250,000
Jan 10, 2024	18.01	18.16	17.81	18.06	18.06	1,868,400
Jan 09, 2024	18.19	18.30	17.98	17.98	17.98	1,449,100
Jan 08, 2024	18.31	18.33	18.22	18.31	18.31	531,400
Jan 05, 2024	18.28	18.33	18.07	18.28	18.28	736,900
Jan 04, 2024	18.26	18.26	18.06	18.18	18.18	866,200
Jan 03, 2024	18.40	18.54	18.16	18.21	18.21	870,200
Jan 02, 2024	18.41	18.66	18.40	18.47	18.47	767,200
Dec 29, 2023	18.35	18.57	18.31	18.52	18.52	1,296,000
Dec 28, 2023	18.46	18.58	18.36	18.36	18.36	651,800
Dec 27, 2023	18.55	18.57	18.43	18.50	18.50	1,321,800
Dec 26, 2023	18.63	18.72	18.43	18.58	18.58	532,400
Dec 22, 2023	18.81	18.83	18.49	18.52	18.52	750,600
Dec 21, 2023	18.44	18.79	18.44	18.70	18.70	839,900
Dec 20, 2023	18.69	18.91	18.34	18.37	18.37	1,394,800
Dec 19, 2023	19.15	19.22	18.59	18.71	18.71	1,169,200
Dec 18, 2023	18.80	19.03	18.64	18.96	18.96	1,170,600
Dec 15, 2023	18.76	18.93	18.67	18.73	18.73	1,915,200
Dec 14, 2023	18.30	18.96	18.30	18.91	18.91	1,754,800
Dec 13, 2023	18.12	18.42	18.00	18.35	18.35	1,076,200
Dec 12, 2023	18.27	18.30	18.01	18.10	18.10	698,600
Dec 11, 2023	18.29	18.43	18.10	18.26	18.26	1,214,200
Dec 08, 2023	18.30	18.48	18.23	18.32	18.32	851,100
Dec 07, 2023	18.79	18.81	18.36	18.36	18.36	1,283,900
Dec 06, 2023	18.46	18.77	18.44	18.65	18.65	2,463,600
Dec 05, 2023	18.39	18.45	18.03	18.38	18.38	1,113,400
Dec 04, 2023	18.55	18.62	18.22	18.35	18.35	1,860,000
Dec 01, 2023	18.09	18.64	18.07	18.61	18.61	1,176,700
Nov 30, 2023	17.89	18.30	17.80	18.17	18.17	1,930,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,877.47-134.25(-0.61%)

S&P 5005,075.43+4.88(+0.10%)

DOW38,489.42-14.27(-0.04%)

CAD/USD0.7298-0.0022(-0.30%)

CRUDE OIL82.50-0.86(-1.03%)

Bitcoin CAD89,163.85-2,337.16(-2.55%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

América Móvil, S.A.B. de C.V. (AMX)

S&P/TSX
21,877.47
-134.25(-0.61%)

S&P 500
5,075.43
+4.88(+0.10%)

DOW
38,489.42
-14.27(-0.04%)

CAD/USD
0.7298
-0.0022(-0.30%)

CRUDE OIL
82.50
-0.86(-1.03%)

Bitcoin CAD
89,163.85
-2,337.16(-2.55%)