Skip to main content
logo
América Móvil, S.A.B. de C.V. (BMV:AMX.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
22.54
-0.11 (-0.49%)
At close: Jul 1, 2026

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202622.5122.7122.2622.5422.54-0.49%49,268,887
Jun 30, 202623.3523.4022.5622.6522.65-2.91%62,456,401
Jun 29, 202623.1923.7923.0823.3323.330.52%7,610,713
Jun 26, 202623.1123.4122.8723.2123.210.78%12,742,517
Jun 25, 202622.9923.2522.8923.0323.030.57%63,960,980
Jun 24, 202622.7923.1022.7722.9022.900.84%74,660,404
Jun 23, 202622.5522.7822.3922.7122.710.22%57,793,128
Jun 22, 202623.3823.4522.6222.6622.66-3.45%76,635,685
Jun 19, 202623.0123.6622.5723.4723.472.13%91,170,800
Jun 18, 202622.8123.1122.8122.9822.980.26%58,898,190
Jun 17, 202623.0123.1722.8522.9222.92-0.91%53,478,330
Jun 16, 202623.4023.4022.9723.1323.13-0.94%61,632,750
Jun 15, 202623.8824.1323.3123.3523.35-2.22%71,620,548
Jun 12, 202623.7524.4923.6523.8823.880.17%60,589,195
Jun 11, 202622.2623.9122.2323.8423.847.78%81,194,477
Jun 10, 202622.1922.5721.9622.1222.120.27%57,397,500
Jun 9, 202621.7122.2021.7122.0622.061.61%53,855,216
Jun 8, 202621.5622.0121.5621.7121.710.18%45,634,362
Jun 5, 202621.9721.9821.6321.6721.67-0.87%54,188,510
Jun 4, 202622.0822.1221.7921.8621.86-1.53%50,484,656
Jun 3, 202622.3022.6622.1422.2022.20-0.22%58,142,350
Jun 2, 202621.9222.3621.9022.2522.251.41%50,486,820
Jun 1, 202622.0422.2621.8321.9421.94-0.18%63,973,980
May 29, 202622.3222.4121.5921.9821.98-1.87%555,252,700
May 28, 202622.6922.7622.3122.4022.40-0.93%61,661,080
May 27, 202622.3822.9322.3122.6122.610.49%64,380,970
May 26, 202622.2722.5722.2022.5022.500.99%45,417,242
May 25, 202622.7422.7422.1922.2822.28-2.02%6,546,430
May 22, 202622.7322.8422.3522.7422.74-0.26%54,011,000
May 21, 202623.0823.1322.7622.8022.80-1.38%52,318,227
May 20, 202623.1123.5223.0623.1223.12-0.30%55,243,110
May 19, 202623.2723.3622.9423.1923.19-0.17%50,388,100
May 18, 202623.1823.5023.1423.2323.230.39%16,041,407
May 15, 202623.4023.4023.0023.1423.14-1.07%24,055,040
May 14, 202623.4923.9523.2523.3923.390.04%21,098,390
May 13, 202623.4323.5723.2523.3823.380.09%29,335,149
May 12, 202623.5523.6023.2423.3623.36-1.31%17,902,390
May 11, 202623.3123.8023.3123.6723.671.15%33,497,870
May 8, 202623.2023.4823.0923.4023.400.99%49,305,520
May 7, 202623.3523.3922.9323.1723.17-1.03%60,807,030
May 6, 202623.6523.6723.0523.4123.41-1.14%58,321,410
May 5, 202623.3523.8923.3223.6823.681.81%56,500,633
May 4, 202623.3223.5622.9923.2623.260.22%50,761,490
Apr 30, 202623.1423.4322.9123.2123.210.78%43,189,760
Apr 29, 202622.7523.3022.7223.0323.031.23%56,662,090
Apr 28, 202622.4122.8522.3222.7522.751.34%51,765,520
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