Skip to main content
logo
América Móvil, S.A.B. de C.V. (BMV:AMX.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
22.74
-0.06 (-0.26%)
At close: May 22, 2026

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202622.6522.8722.2322.3022.30-2.06%48,277,680
Apr 20, 202622.6222.8422.6122.7722.770.13%54,293,330
Apr 17, 202622.5722.8722.3722.7422.740.80%71,360,070
Apr 16, 202622.6222.7522.3522.5622.56-0.92%54,520,560
Apr 15, 202622.5922.9222.4722.7722.770.31%59,134,480
Apr 14, 202623.1623.1622.4022.7022.70-1.60%53,531,270
Apr 13, 202623.6723.6722.9623.0723.07-2.16%63,975,610
Apr 10, 202623.6723.9323.4523.5823.580.08%45,740,850
Apr 9, 202622.8923.6222.8923.5623.562.93%38,966,010
Apr 8, 202623.0623.3022.8122.8922.890.44%36,003,450
Apr 7, 202622.5922.8622.3822.7922.791.29%35,781,230
Apr 6, 202623.3723.3722.4322.5022.50-1.32%11,300,700
Apr 1, 202622.8222.9122.5222.8022.800.09%51,603,300
Mar 31, 202622.2123.1122.2122.7822.782.02%73,342,220
Mar 30, 202622.4622.7722.2722.3322.33-0.58%29,046,090
Mar 27, 202622.4622.7422.4022.4622.460.36%65,732,250
Mar 26, 202622.5622.5622.2022.3822.38-0.93%72,795,550
Mar 25, 202622.1422.6622.1422.5922.592.54%63,133,360
Mar 24, 202621.0722.1021.0322.0322.034.46%55,022,670
Mar 23, 202620.9921.1520.7921.0921.090.76%43,300,810
Mar 20, 202621.1521.3220.7720.9320.93-1.32%98,591,390
Mar 19, 202621.2421.2620.9821.2121.210.14%35,947,250
Mar 18, 202621.0021.3720.9121.1821.180.81%63,600,650
Mar 17, 202620.6721.0620.5821.0121.012.19%53,031,770
Mar 13, 202620.4020.7920.4020.5620.56-23,031,870
Mar 12, 202620.9221.0120.4420.5620.56-1.91%43,708,860
Mar 11, 202621.1321.3320.8520.9620.96-0.29%76,227,130
Mar 10, 202621.2121.3420.9621.0221.02-0.66%77,381,290