América Móvil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.14	23.43	22.91	23.21	23.21	0.78%	43,189,760
Apr 29, 2026	22.75	23.30	22.72	23.03	23.03	1.23%	56,662,090
Apr 28, 2026	22.41	22.85	22.32	22.75	22.75	1.34%	51,765,520
Apr 27, 2026	23.12	23.24	22.41	22.45	22.45	-3.19%	47,994,100
Apr 24, 2026	22.80	23.22	22.73	23.19	23.19	1.76%	46,616,560
Apr 23, 2026	22.42	22.85	22.42	22.79	22.79	1.83%	55,606,960
Apr 22, 2026	22.43	22.68	22.25	22.38	22.38	0.36%	51,710,140
Apr 21, 2026	22.65	22.87	22.23	22.30	22.30	-2.06%	48,277,680
Apr 20, 2026	22.62	22.84	22.61	22.77	22.77	0.13%	54,293,330
Apr 17, 2026	22.57	22.87	22.37	22.74	22.74	0.80%	71,360,070
Apr 16, 2026	22.62	22.75	22.35	22.56	22.56	-0.92%	54,520,560
Apr 15, 2026	22.59	22.92	22.47	22.77	22.77	0.31%	59,134,483
Apr 14, 2026	23.16	23.16	22.40	22.70	22.70	-1.60%	53,531,270
Apr 13, 2026	23.67	23.67	22.96	23.07	23.07	-2.16%	63,975,610
Apr 10, 2026	23.67	23.93	23.45	23.58	23.58	0.08%	45,740,850
Apr 9, 2026	22.89	23.62	22.89	23.56	23.56	2.93%	38,966,010
Apr 8, 2026	23.06	23.30	22.81	22.89	22.89	0.44%	36,003,450
Apr 7, 2026	22.59	22.86	22.38	22.79	22.79	1.29%	35,781,230
Apr 6, 2026	23.37	23.37	22.43	22.50	22.50	-1.32%	11,300,700
Apr 1, 2026	22.82	22.91	22.52	22.80	22.80	0.09%	51,603,300
Mar 31, 2026	22.21	23.11	22.21	22.78	22.78	2.02%	73,342,220
Mar 30, 2026	22.46	22.77	22.27	22.33	22.33	-0.58%	29,046,094
Mar 27, 2026	22.46	22.74	22.40	22.46	22.46	0.36%	65,732,250
Mar 26, 2026	22.56	22.56	22.20	22.38	22.38	-0.93%	72,795,550
Mar 25, 2026	22.14	22.66	22.14	22.59	22.59	2.54%	63,133,360
Mar 24, 2026	21.07	22.10	21.03	22.03	22.03	4.46%	55,022,670
Mar 23, 2026	20.99	21.15	20.79	21.09	21.09	0.76%	43,300,810
Mar 20, 2026	21.15	21.32	20.77	20.93	20.93	-1.32%	98,591,390
Mar 19, 2026	21.24	21.26	20.98	21.21	21.21	0.14%	35,947,250
Mar 18, 2026	21.00	21.37	20.91	21.18	21.18	0.81%	63,600,650
Mar 17, 2026	20.67	21.06	20.58	21.01	21.01	2.19%	53,031,770
Mar 13, 2026	20.40	20.79	20.40	20.56	20.56	-	23,031,870
Mar 12, 2026	20.92	21.01	20.44	20.56	20.56	-1.91%	43,708,860
Mar 11, 2026	21.13	21.33	20.85	20.96	20.96	-0.29%	76,227,130
Mar 10, 2026	21.21	21.34	20.96	21.02	21.02	-0.66%	77,381,290
Mar 9, 2026	21.05	21.27	20.96	21.16	21.16	-0.14%	66,915,350
Mar 6, 2026	21.72	21.72	21.10	21.19	21.19	-1.94%	45,581,800
Mar 5, 2026	21.91	22.01	21.50	21.61	21.61	-2.00%	46,352,960
Mar 4, 2026	21.51	22.10	21.51	22.05	22.05	1.80%	50,892,290
Mar 3, 2026	22.33	22.42	21.59	21.66	21.66	-3.43%	71,547,440
Mar 2, 2026	22.50	22.70	22.24	22.43	22.43	0.18%	76,488,570
Feb 27, 2026	21.79	22.48	21.73	22.39	22.39	2.61%	132,675,200
Feb 26, 2026	21.51	22.00	21.51	21.82	21.82	0.79%	100,866,700
Feb 25, 2026	21.97	21.97	21.41	21.65	21.65	-1.23%	72,383,600
Feb 24, 2026	20.58	22.00	20.58	21.92	21.92	6.61%	101,960,900
Feb 23, 2026	20.49	20.79	20.39	20.56	20.56	-0.19%	50,210,150
Feb 20, 2026	20.41	20.68	20.30	20.60	20.60	0.19%	49,254,280
Feb 19, 2026	20.66	20.91	20.52	20.56	20.56	-0.24%	43,768,900
Feb 18, 2026	20.91	21.01	20.51	20.61	20.61	-1.39%	80,406,820
Feb 17, 2026	20.30	20.95	20.30	20.90	20.90	2.25%	66,667,750