Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
26.18
+0.37 (1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
26.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6426.2725.6226.19-1.47%1,869,833
Apr 27, 202626.8126.8125.7325.8125.81-3.12%1,163,123
Apr 24, 202626.1626.6626.1126.6426.642.30%2,910,161
Apr 23, 202626.0126.3325.9426.0426.041.20%2,050,044
Apr 22, 202626.1126.1425.6425.7325.730.19%1,264,128
Apr 21, 202626.2426.4425.5525.6825.68-2.25%1,657,734
Apr 20, 202626.3626.3726.0426.2726.27-0.38%1,498,974
Apr 17, 202626.0126.4026.0126.3726.371.03%1,117,733
Apr 16, 202626.2126.2125.8526.1026.10-0.68%1,224,131
Apr 15, 202625.9226.5325.9226.2826.280.04%2,364,490
Apr 14, 202626.6326.7625.9026.2726.27-1.09%2,225,139
Apr 13, 202627.1227.1326.5126.5626.56-2.32%1,971,201
Apr 10, 202627.2527.7027.1127.1927.190.15%1,710,527
Apr 9, 202626.2727.1926.2727.1527.153.27%1,394,933
Apr 8, 202626.3126.7126.1526.2926.292.34%1,310,404
Apr 7, 202625.4025.7525.2425.6925.691.58%1,091,997
Apr 6, 202625.6726.0125.2025.2925.29-1.13%664,260
Apr 2, 202625.1325.6225.1125.5825.580.20%863,572
Apr 1, 202625.6825.7025.1925.5325.530.20%989,952
Mar 31, 202624.9525.7824.8925.4825.483.45%2,181,485
Mar 30, 202625.0225.1524.5824.6324.63-0.73%780,555
Mar 27, 202624.9125.2424.6124.8124.81-0.20%1,375,839
Mar 26, 202625.0725.3324.8524.8624.86-2.09%2,301,213
Mar 25, 202625.1025.4524.9125.3925.392.54%1,644,147
Mar 24, 202623.2824.8023.2824.7624.764.52%1,470,324
Mar 23, 202623.4523.8123.3823.6923.691.54%1,349,185
Mar 20, 202623.8223.9123.1223.3323.33-2.18%2,091,975
Mar 19, 202623.5223.9323.4923.8523.850.59%938,156
Mar 18, 202623.6524.1223.6423.7123.71-0.29%898,847
Mar 17, 202623.5923.8223.4423.7823.781.45%910,174
Mar 16, 202623.3723.5023.0323.4423.441.96%812,333
Mar 13, 202623.3423.3522.8622.9922.99-0.17%1,065,379
Mar 12, 202623.3623.6122.9223.0323.03-2.74%1,648,526
Mar 11, 202623.9024.2523.5523.6823.68-0.96%2,542,611
Mar 10, 202624.3924.4723.8523.9123.91-0.50%2,371,616
Mar 9, 202623.5624.0723.4824.0324.031.26%2,446,335
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