Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
21.52
-0.28 (-1.28%)
At close: Dec 5, 2025, 4:00 PM EST
21.53
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8521.8821.5121.5221.52-1.28%1,833,255
Dec 4, 202521.8621.8921.7121.8021.800.60%2,523,277
Dec 3, 202522.4822.5121.5621.6721.67-3.60%3,934,368
Dec 2, 202522.3722.5822.3022.4822.480.94%1,445,068
Dec 1, 202522.8822.9122.2122.2722.27-3.51%2,558,700
Nov 28, 202522.9223.1622.8123.0823.080.79%1,153,961
Nov 26, 202523.2823.2822.8722.9022.90-1.08%2,951,010
Nov 25, 202523.2223.3823.0423.1523.15-0.30%2,216,160
Nov 24, 202522.9723.3322.9323.2223.221.49%2,128,985
Nov 21, 202522.6723.0222.6722.8822.880.18%2,390,559
Nov 20, 202523.4323.5322.7022.8422.84-1.68%1,787,592
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
Oct 10, 202521.2121.4020.9821.1720.91-0.19%1,149,483
Oct 9, 202521.2421.3621.0721.2120.95-1,308,557
Oct 8, 202520.8821.2320.8121.2120.952.46%2,100,268
Oct 7, 202520.8920.9720.6920.7020.44-0.91%913,508
Oct 6, 202520.9221.0120.6220.8920.63-0.38%1,399,532
Oct 3, 202521.3021.3120.8820.9720.71-0.80%1,908,890
Oct 2, 202520.7721.1620.5821.1420.882.08%1,500,627
Oct 1, 202521.1021.2320.6920.7120.45-1.38%1,514,011
Sep 30, 202520.9821.3020.9321.0020.740.33%2,204,091
Sep 29, 202521.0021.2520.7420.9320.670.34%2,187,337
Sep 26, 202520.5920.9020.5320.8620.601.76%1,292,044
Sep 25, 202520.5620.7120.4820.5020.25-0.15%1,283,648
Sep 24, 202521.1421.2120.5120.5320.27-3.62%2,648,097
Sep 23, 202520.6421.5220.5721.3021.043.65%3,690,391
Sep 22, 202520.0720.5820.0520.5520.291.93%2,591,052
Sep 19, 202520.3820.5419.9720.1619.91-1.27%3,263,698
Sep 18, 202520.4620.5620.3620.4220.17-0.39%4,531,365
Sep 17, 202520.4920.7220.4120.5020.250.44%2,345,219
Sep 16, 202520.4420.5320.1620.4120.16-0.20%1,282,376
Sep 15, 202520.3520.5520.3020.4520.200.54%1,626,318
Sep 12, 202520.1920.4720.1520.3420.090.54%2,289,529
Sep 11, 202519.8020.4519.7220.2319.982.48%3,279,094
Sep 10, 202519.7219.9219.7019.7419.49-0.10%1,013,988
Sep 9, 202519.7219.9219.7119.7619.510.41%1,256,951
Sep 8, 202519.4319.7319.4119.6819.440.51%1,219,943
Sep 5, 202519.6319.8019.5219.5819.340.41%3,578,234
Sep 4, 202519.4719.6219.4419.5019.26-1,555,125
Sep 3, 202519.9420.0119.3819.5019.26-2.06%1,496,795
Sep 2, 202519.8019.9819.5319.9119.66-0.40%1,865,681
Aug 29, 202520.1020.1419.9119.9919.74-0.65%1,232,477
Aug 28, 202519.9120.2719.7820.1219.871.05%1,641,552
Aug 27, 202519.8519.9719.5619.9119.66-0.25%3,244,651
Aug 26, 202519.9820.0819.8219.9619.71-0.40%2,359,038
Aug 25, 202520.1120.2720.0320.0419.79-0.45%1,417,787
Aug 22, 202519.5020.3119.3920.1319.883.66%3,502,259
Aug 21, 202519.0419.4319.0019.4219.181.68%2,785,450
Aug 20, 202519.0219.1819.0119.1018.860.42%1,088,210
Aug 19, 202519.0719.1118.9919.0218.78-0.63%1,257,408
Aug 18, 202519.1919.3119.0419.1418.900.26%1,707,393
Aug 15, 202518.8419.1218.8419.0918.851.22%1,518,819
Aug 14, 202518.9519.0018.7018.8618.63-0.63%1,700,255
Aug 13, 202519.0019.1418.9518.9818.74-0.52%1,875,497
Aug 12, 202519.1419.2719.0419.0818.840.05%1,714,591
Aug 11, 202519.1419.2119.0019.0718.830.10%2,307,397
Aug 8, 202519.1119.3019.0519.0518.810.42%1,658,358
Aug 7, 202518.2119.0218.1818.9718.734.40%4,056,877
Aug 6, 202518.4718.7118.0918.1717.94-0.11%3,300,050
Aug 5, 202518.0318.2917.9818.1917.961.17%1,606,653
Aug 4, 202518.0518.2917.9417.9817.760.11%1,327,434
Aug 1, 202518.0718.1417.9017.9617.74-0.61%1,487,744
Jul 31, 202518.1118.3018.0518.0717.85-0.39%1,228,298
Jul 30, 202518.1518.2718.0818.1417.91-0.77%1,267,815
Jul 29, 202518.1118.3017.8018.2818.050.55%1,708,900
Jul 28, 202518.3418.3418.1218.1817.95-1.62%1,742,612
Jul 25, 202518.3318.5118.2018.4818.250.76%1,118,162
Jul 24, 202517.9418.3717.9018.3418.112.34%2,516,548
Jul 23, 202517.0817.9317.0517.9217.705.41%2,755,210
Jul 22, 202517.1817.3916.9217.0016.79-0.93%2,290,400
Jul 21, 202517.1517.3317.0917.1616.950.29%1,343,234
Jul 18, 202517.4017.4217.0817.1116.90-1.44%1,178,625
Jul 17, 202517.4317.5017.3517.3617.14-0.86%923,612