América Móvil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.60	19.75	19.38	19.42	19.42	-0.87%	37,782,810
Sep 1, 2026	19.70	19.80	19.51	19.59	19.59	-0.10%	35,544,996
Aug 31, 2026	19.83	19.90	19.58	19.61	19.61	-0.96%	98,056,498
Aug 28, 2026	19.87	20.05	19.69	19.80	19.80	-0.85%	17,809,928
Aug 27, 2026	20.06	20.06	19.74	19.97	19.97	-0.60%	20,651,059
Aug 26, 2026	20.17	20.31	20.06	20.09	20.09	-0.25%	20,787,457
Aug 25, 2026	20.18	20.23	19.94	20.14	20.14	-0.25%	18,945,728
Aug 24, 2026	20.10	20.23	20.00	20.19	20.19	0.25%	26,470,313
Aug 21, 2026	19.89	20.22	19.84	20.14	20.14	1.41%	23,786,084
Aug 20, 2026	20.06	20.17	19.82	19.86	19.86	-0.50%	17,241,128
Aug 19, 2026	20.14	20.26	19.93	19.96	19.96	-1.19%	18,967,873
Aug 18, 2026	20.24	20.56	20.14	20.20	20.20	0.20%	30,791,077
Aug 17, 2026	20.15	20.20	19.90	20.16	20.16	0.75%	16,569,464
Aug 14, 2026	19.96	20.22	19.87	20.01	20.01	0.70%	31,986,887
Aug 13, 2026	20.01	20.04	19.85	19.87	19.87	-0.05%	120,408,674
Aug 12, 2026	19.90	20.05	19.70	19.88	19.88	-0.55%	83,140,870
Aug 11, 2026	20.55	20.56	19.92	19.99	19.99	-2.39%	31,327,305
Aug 10, 2026	20.53	20.55	20.19	20.48	20.48	0.24%	27,044,187
Aug 7, 2026	20.60	20.65	20.38	20.43	20.43	-0.87%	36,715,300
Aug 6, 2026	20.75	20.97	20.51	20.61	20.61	-0.87%	38,954,652
Aug 5, 2026	21.44	21.52	20.63	20.79	20.79	-3.21%	40,907,654
Aug 4, 2026	21.51	21.97	21.39	21.48	21.48	-0.60%	24,224,894
Aug 3, 2026	22.07	22.09	21.46	21.61	21.61	-2.08%	26,168,997
Jul 31, 2026	22.04	22.18	21.81	22.07	22.07	0.32%	28,076,943
Jul 30, 2026	21.88	22.13	21.75	22.00	22.00	0.78%	26,217,972
Jul 29, 2026	22.57	22.58	21.61	21.83	21.83	-2.98%	46,120,173
Jul 28, 2026	22.56	22.88	22.33	22.50	22.50	0.18%	22,294,996
Jul 27, 2026	22.84	22.84	22.42	22.46	22.46	-1.53%	23,394,274
Jul 24, 2026	22.73	22.99	22.62	22.81	22.81	0.22%	15,862,434
Jul 23, 2026	22.51	23.07	22.51	22.76	22.76	0.31%	33,850,910
Jul 22, 2026	22.69	22.87	22.49	22.69	22.69	-0.26%	29,505,144
Jul 21, 2026	22.74	22.88	22.60	22.75	22.75	-	27,426,395
Jul 20, 2026	22.99	23.14	22.72	22.75	22.75	-1.39%	23,206,555
Jul 17, 2026	22.90	23.36	22.71	23.07	23.07	1.01%	33,301,615
Jul 16, 2026	22.83	23.03	22.66	22.84	22.84	0.53%	24,235,679
Jul 15, 2026	22.95	22.95	22.58	22.72	22.72	-0.61%	26,825,955
Jul 14, 2026	22.63	22.96	22.54	22.86	22.86	1.51%	30,094,317
Jul 13, 2026	22.79	23.20	22.73	22.79	22.52	0.26%	34,766,370
Jul 10, 2026	22.77	23.08	22.61	22.73	22.46	0.40%	39,168,650
Jul 9, 2026	23.23	23.28	22.47	22.64	22.37	-2.50%	35,785,871
Jul 8, 2026	22.93	23.30	22.73	23.22	22.94	1.13%	17,428,619
Jul 7, 2026	22.87	23.09	22.74	22.96	22.69	0.83%	19,628,604
Jul 6, 2026	22.54	23.04	22.54	22.77	22.50	1.02%	51,621,267
Jul 3, 2026	22.51	22.66	22.37	22.54	22.27	0.54%	4,509,904
Jul 2, 2026	22.45	22.91	22.35	22.42	22.15	-0.53%	20,470,100
Jul 1, 2026	22.51	22.71	22.26	22.54	22.27	-0.49%	49,268,887
Jun 30, 2026	23.35	23.40	22.56	22.65	22.38	-2.91%	62,456,401
Jun 29, 2026	23.19	23.79	23.08	23.33	23.05	0.52%	7,610,713
Jun 26, 2026	23.11	23.41	22.87	23.21	22.93	0.78%	12,742,517
Jun 25, 2026	22.99	23.25	22.89	23.03	22.76	0.57%	63,960,980