Skip to main content
América Móvil, S.A.B. de C.V. (BMV:AMX.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
22.78
+0.33 (1.47%)
At close: Apr 28, 2026

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.1223.2422.4122.4522.45-3.19%47,994,100
Apr 24, 202622.8023.2222.7323.1923.191.76%46,616,560
Apr 23, 202622.4222.8522.4222.7922.791.83%55,606,960
Apr 22, 202622.4322.6822.2522.3822.380.36%51,710,140
Apr 21, 202622.6522.8722.2322.3022.30-2.06%48,277,680
Apr 20, 202622.6222.8422.6122.7722.770.13%54,293,330
Apr 17, 202622.5722.8722.3722.7422.740.80%71,360,070
Apr 16, 202622.6222.7522.3522.5622.56-0.92%54,520,560
Apr 15, 202622.5922.9222.4722.7722.770.31%59,134,483
Apr 14, 202623.1623.1622.4022.7022.70-1.60%53,531,270
Apr 13, 202623.6723.6722.9623.0723.07-2.16%63,975,610
Apr 10, 202623.6723.9323.4523.5823.580.08%45,740,850
Apr 9, 202622.8923.6222.8923.5623.562.93%38,966,010
Apr 8, 202623.0623.3022.8122.8922.890.44%36,003,450
Apr 7, 202622.5922.8622.3822.7922.791.29%35,781,230
Apr 6, 202623.3723.3722.4322.5022.50-1.32%11,300,700
Apr 1, 202622.8222.9122.5222.8022.800.09%51,603,300
Mar 31, 202622.2123.1122.2122.7822.782.02%73,342,220
Mar 30, 202622.4622.7722.2722.3322.33-0.58%29,046,094
Mar 27, 202622.4622.7422.4022.4622.460.36%65,732,250
Mar 26, 202622.5622.5622.2022.3822.38-0.93%72,795,550
Mar 25, 202622.1422.6622.1422.5922.592.54%63,133,360
Mar 24, 202621.0722.1021.0322.0322.034.46%55,022,670
Mar 23, 202620.9921.1520.7921.0921.090.76%43,300,810
Mar 20, 202621.1521.3220.7720.9320.93-1.32%98,591,390
Mar 19, 202621.2421.2620.9821.2121.210.14%35,947,250
Mar 18, 202621.0021.3720.9121.1821.180.81%63,600,650
Mar 17, 202620.6721.0620.5821.0121.012.19%53,031,770
Mar 13, 202620.4020.7920.4020.5620.56-23,031,870
Mar 12, 202620.9221.0120.4420.5620.56-1.91%43,708,860
Mar 11, 202621.1321.3320.8520.9620.96-0.29%76,227,130
Mar 10, 202621.2121.3420.9621.0221.02-0.66%77,381,290
Mar 9, 202621.0521.2720.9621.1621.16-0.14%66,915,350
Mar 6, 202621.7221.7221.1021.1921.19-1.94%45,581,800
Mar 5, 202621.9122.0121.5021.6121.61-2.00%46,352,960
Mar 4, 202621.5122.1021.5122.0522.051.80%50,892,290
Mar 3, 202622.3322.4221.5921.6621.66-3.43%71,547,440
Mar 2, 202622.5022.7022.2422.4322.430.18%76,488,570
Feb 27, 202621.7922.4821.7322.3922.392.61%132,675,200
Feb 26, 202621.5122.0021.5121.8221.820.79%100,866,700
Feb 25, 202621.9721.9721.4121.6521.65-1.23%72,383,600
Feb 24, 202620.5822.0020.5821.9221.926.61%101,960,900
Feb 23, 202620.4920.7920.3920.5620.56-0.19%50,210,150
Feb 20, 202620.4120.6820.3020.6020.600.19%49,254,280
Feb 19, 202620.6620.9120.5220.5620.56-0.24%43,768,900
Feb 18, 202620.9121.0120.5120.6120.61-1.39%80,406,820
Feb 17, 202620.3020.9520.3020.9020.902.25%66,667,750
Feb 16, 202620.2220.5120.2220.4420.440.15%5,123,029
Feb 13, 202620.7520.7520.0920.4120.41-1.07%43,270,580
Feb 12, 202620.1120.7819.7820.6320.632.03%124,167,900
Feb 11, 202619.4220.2619.0320.2220.224.71%71,551,750
Feb 10, 202619.1719.4419.0419.3119.311.15%54,590,280
Feb 9, 202618.5119.1218.5119.0919.092.74%23,476,730
Feb 6, 202618.4318.6318.1618.5818.580.27%56,755,480
Feb 5, 202618.5918.7718.3518.5318.53-0.70%42,580,300
Feb 4, 202618.7518.9218.4418.6618.66-1.01%53,092,860
Feb 3, 202618.0619.0018.0618.8518.854.66%50,150,030
Jan 30, 202618.3518.5917.9118.0118.01-2.60%69,490,470
Jan 29, 202618.6018.8118.3218.4918.49-0.64%51,903,730
Jan 28, 202618.1518.6418.0118.6118.612.76%62,308,930
Jan 27, 202617.8418.2517.8418.1118.110.95%62,850,250
Jan 26, 202618.0418.2917.8517.9417.94-0.61%29,936,270
Jan 23, 202618.1918.2118.0118.0518.05-0.44%48,022,930
Jan 22, 202618.1518.2618.0418.1318.130.17%46,649,510
Jan 21, 202618.2318.2317.9818.1018.10-0.33%53,453,940
Jan 20, 202618.0418.2618.0018.1618.160.61%55,630,020
Jan 19, 202618.0618.1017.8118.0518.05-0.06%5,839,142
Jan 16, 202617.5118.1117.5118.0618.062.79%75,257,020
Jan 15, 202618.3318.3317.4817.5717.57-3.67%84,030,650
Jan 14, 202618.3218.5118.2018.2418.240.05%45,339,280
Jan 13, 202618.4018.4018.0518.2318.23-0.55%52,068,640
Jan 12, 202618.1718.5718.1718.3318.330.33%34,604,240
Jan 9, 202618.4018.4618.1918.2718.27-0.81%29,774,000
Jan 8, 202618.1718.4618.1518.4218.421.10%42,914,500
Jan 7, 202618.2818.3018.1118.2218.220.22%35,003,340
Jan 6, 202618.7818.8418.1218.1818.18-2.68%55,836,100
Jan 5, 202618.6218.8718.5018.6818.680.81%20,235,840
Jan 2, 202618.5118.7418.4318.5318.53-0.54%8,215,610
Dec 31, 202518.8318.8518.5618.6318.63-0.69%20,017,220
Dec 30, 202518.8118.8718.7318.7618.76-19,312,750
Dec 29, 202518.6818.8718.6018.7618.760.59%19,685,780
Dec 26, 202518.8318.8318.4918.6518.65-0.59%6,285,628
Dec 24, 202518.7718.8118.5718.7618.760.43%5,261,255
Dec 23, 202518.5718.7618.4318.6818.680.92%53,001,990
Dec 22, 202518.5318.5818.2118.5118.511.54%55,410,010
Dec 19, 202518.5018.6718.1218.2318.23-1.88%187,790,700
Dec 18, 202518.4618.6318.3918.5818.580.81%46,656,550
Dec 17, 202518.7618.8518.3618.4318.43-1.81%45,085,460
Dec 16, 202519.0219.0918.7218.7718.77-1.26%40,861,190
Dec 15, 202519.1719.4118.9519.0119.01-1.50%50,019,080
Dec 11, 202519.2219.4319.2219.3019.30-0.10%51,443,060
Dec 10, 202519.2319.5219.2219.3219.32-0.21%51,555,690
Dec 9, 202519.6319.6519.2519.3619.36-0.97%73,430,980
Dec 8, 202519.5219.7819.4119.5519.55-0.26%48,032,090
Dec 5, 202519.8719.9519.5119.6019.60-1.36%36,232,720
Dec 4, 202519.8719.9719.7619.8719.870.30%43,948,010
Dec 3, 202520.4020.5019.7019.8119.81-3.13%42,070,050
Dec 2, 202520.4120.6320.4020.4520.450.59%44,843,720
Dec 1, 202521.1021.1020.2620.3320.33-3.24%57,100,080
Nov 28, 202520.7021.2720.7021.0121.011.16%27,802,160