Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
23.73
-0.67 (-2.75%)
At close: Mar 6, 2026, 4:00 PM EST
23.65
-0.08 (-0.34%)
After-hours: Mar 6, 2026, 7:08 PM EST

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9324.2323.6923.7323.73-2.75%4,195,269
Mar 5, 202624.7325.0624.1924.4024.40-2.83%1,814,444
Mar 4, 202624.6225.1224.4825.1125.112.36%893,878
Mar 3, 202625.3425.7424.3724.5324.53-5.29%4,673,675
Mar 2, 202625.7826.1625.6925.9025.90-0.46%4,341,766
Feb 27, 202625.4726.0625.2826.0226.022.36%3,285,204
Feb 26, 202625.3525.5525.1425.4225.420.39%4,839,218
Feb 25, 202625.6125.6224.9425.3225.32-0.67%4,343,691
Feb 24, 202624.0025.6323.8525.4925.497.28%6,173,630
Feb 23, 202624.0124.1623.7423.7623.76-1.25%1,144,689
Feb 20, 202623.9224.0823.5824.0624.061.05%1,794,406
Feb 19, 202624.0324.2223.7523.8123.81-0.75%1,414,745
Feb 18, 202624.5024.5023.8123.9923.99-1.44%3,841,740
Feb 17, 202623.6324.4423.5824.3424.342.14%3,399,942
Feb 13, 202623.7624.0423.3823.8323.83-0.13%1,637,965
Feb 12, 202623.3424.1123.0723.8623.861.19%7,391,728
Feb 11, 202622.7023.5821.8523.5823.584.89%3,381,778
Feb 10, 202621.9322.5721.9322.4822.481.49%1,845,991
Feb 9, 202621.5022.1921.4822.1522.153.02%1,225,793
Feb 6, 202621.4921.5620.9421.5021.501.03%1,456,791
Feb 5, 202621.3321.6221.0521.2821.28-1.02%1,319,461
Feb 4, 202621.9222.0021.2421.5021.50-1.19%1,883,389
Feb 3, 202620.9622.0320.8921.7621.764.46%2,865,710
Feb 2, 202620.6920.8920.6520.8320.830.63%784,607
Jan 30, 202621.2321.4820.5620.7020.70-3.72%2,570,566
Jan 29, 202621.7622.0021.2921.5021.50-0.42%2,344,196
Jan 28, 202621.1421.6420.9021.5921.592.32%2,634,449
Jan 27, 202621.0121.1820.8121.1021.101.83%3,711,799
Jan 26, 202620.9321.1620.5820.7220.72-0.19%3,551,855
Jan 23, 202620.7920.8220.6720.7620.760.05%2,856,001
Jan 22, 202620.7820.9220.6920.7520.750.05%2,191,175
Jan 21, 202620.7620.8820.5620.7420.740.34%2,464,518
Jan 20, 202620.3620.7320.3620.6720.671.08%3,445,527
Jan 16, 202619.7520.4819.7120.4520.452.82%3,869,679
Jan 15, 202620.5920.5919.8519.8919.89-3.16%4,015,267
Jan 14, 202620.6720.8220.4220.5420.540.39%1,642,315
Jan 13, 202620.5520.5520.2520.4620.46-0.20%2,245,993
Jan 12, 202620.3620.7720.3220.5020.500.99%1,534,031
Jan 9, 202620.6320.6320.2520.3020.30-0.98%1,276,701
Jan 8, 202620.3020.5520.2120.5020.500.99%2,289,657
Jan 7, 202620.2920.3420.1820.3020.30-2,234,577
Jan 6, 202620.9821.0420.1920.3020.30-2.64%2,659,267
Jan 5, 202620.5821.0920.5820.8520.850.87%1,252,171
Jan 2, 202620.7720.8820.6320.6720.67-1,188,355
Dec 31, 202520.8020.9020.6020.6720.67-0.96%1,455,669
Dec 30, 202520.9720.9720.8220.8720.870.10%1,182,048
Dec 29, 202520.6020.9320.6020.8520.850.29%1,920,708
Dec 26, 202520.8820.8920.6420.7920.79-0.29%949,158
Dec 24, 202520.7420.9120.7420.8520.850.14%1,065,177
Dec 23, 202520.6420.9020.5520.8220.821.02%2,624,921
Dec 22, 202520.3320.6420.3020.6120.611.13%3,334,160
Dec 19, 202520.5520.7520.1720.3820.38-1.31%4,377,378
Dec 18, 202520.7120.7720.4820.6520.650.29%2,861,081
Dec 17, 202520.6321.0020.4720.5920.59-1.34%3,274,686
Dec 16, 202521.0921.2820.8620.8720.87-1.56%1,561,958
Dec 15, 202521.4221.6121.1521.2021.20-0.61%2,087,267
Dec 12, 202521.2021.4021.0821.3321.33-0.23%1,255,054
Dec 11, 202521.3221.6021.3221.3821.380.38%1,747,402
Dec 10, 202521.4121.4821.1721.3021.300.14%2,877,543
Dec 9, 202521.6121.6121.1721.2721.27-0.84%2,186,447
Dec 8, 202521.6721.8021.2821.4521.45-0.33%1,812,989
Dec 5, 202521.8521.8821.5121.5221.52-1.28%1,833,259
Dec 4, 202521.8621.8921.7121.8021.800.60%2,523,355
Dec 3, 202522.4822.5121.5621.6721.67-3.60%3,934,858
Dec 2, 202522.3722.5822.3022.4822.480.94%1,445,069
Dec 1, 202522.8822.9122.2122.2722.27-3.51%2,558,745
Nov 28, 202522.9223.1622.8123.0823.080.79%1,158,872
Nov 26, 202523.2823.2822.8722.9022.90-1.08%2,951,322
Nov 25, 202523.2223.3823.0423.1523.15-0.30%2,216,160
Nov 24, 202522.9723.3322.9323.2223.221.49%2,128,987
Nov 21, 202522.6723.0222.6722.8822.880.18%2,390,660
Nov 20, 202523.4323.5322.7022.8422.84-1.68%1,787,595
Nov 19, 202523.3323.6823.0923.2323.23-0.81%2,656,081
Nov 18, 202523.1523.6723.1023.4223.421.21%2,692,697
Nov 17, 202523.1323.5223.0423.1423.14-0.34%1,222,806
Nov 14, 202523.0823.5122.8923.2223.22-0.17%2,030,044
Nov 13, 202523.2923.5123.1323.2623.26-0.21%1,732,802
Nov 12, 202523.6023.6023.2323.3123.31-0.81%2,218,981
Nov 11, 202523.4523.6023.1823.5023.501.56%1,842,359
Nov 10, 202523.4623.4923.1123.1423.14-0.56%1,759,115
Nov 7, 202522.4723.3022.4123.2723.272.47%1,784,758
Nov 6, 202523.0023.0522.7122.7122.43-1.13%1,530,376
Nov 5, 202522.6823.0922.6822.9722.681.64%3,118,803
Nov 4, 202522.3522.8022.1622.6022.32-0.09%1,676,813
Nov 3, 202522.9023.0122.5222.6222.34-0.66%1,380,659
Oct 31, 202522.7823.0022.6522.7722.49-0.22%1,138,057
Oct 30, 202522.9123.1022.8022.8222.54-0.91%1,070,245
Oct 29, 202523.6123.6122.7823.0322.74-0.35%2,100,846
Oct 28, 202522.7023.1522.7023.1122.821.40%2,210,180
Oct 27, 202522.7122.8422.6622.7922.510.53%1,109,748
Oct 24, 202522.8722.8822.6122.6722.39-0.31%1,506,775
Oct 23, 202522.6622.7622.4622.7422.461.07%955,695
Oct 22, 202522.3122.6222.3022.5022.221.03%1,263,694
Oct 21, 202522.6022.6022.0322.2721.99-0.31%1,617,355
Oct 20, 202522.6322.6322.0822.3422.06-0.49%1,194,086
Oct 17, 202522.2622.6422.2022.4522.17-0.44%1,483,082
Oct 16, 202521.8322.7121.7022.5522.274.59%2,787,541
Oct 15, 202521.1421.5820.8821.5621.293.06%2,304,937
Oct 14, 202521.1221.3420.8720.9220.66-1.97%1,443,420
Oct 13, 202521.3921.6821.2121.3421.070.80%1,363,667