Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
14.98
-0.04 (-0.27%)
Nov 20, 2024, 4:00 PM EST - Market closed

AMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.9815.1114.9114.9814.98-0.27%1,840,822
Nov 19, 202415.0015.1914.9015.0215.020.60%2,193,928
Nov 18, 202415.1415.3714.8714.9314.93-1.13%2,074,498
Nov 15, 202414.9715.1214.9415.1015.100.60%2,239,128
Nov 14, 202415.2315.3015.0015.0115.01-1.64%1,441,871
Nov 13, 202415.0415.3515.0415.2615.260.33%792,720
Nov 12, 202415.3015.3415.0115.2115.21-0.59%854,544
Nov 11, 202415.2015.3915.0615.3015.300.53%1,103,987
Nov 8, 202415.6815.7015.1215.2215.22-4.10%1,583,195
Nov 7, 202416.1916.3115.7715.8715.62-1.06%2,410,116
Nov 6, 202415.5616.1415.1716.0415.791.26%2,664,233
Nov 5, 202416.1016.1015.6215.8415.59-1.31%1,026,837
Nov 4, 202415.7216.1115.7216.0515.802.82%1,325,959
Nov 1, 202415.8015.9215.6115.6115.36-0.83%1,405,958
Oct 31, 202415.8115.8415.6015.7415.49-0.69%1,405,897
Oct 30, 202416.0516.1515.7915.8515.60-1.61%1,121,923
Oct 29, 202416.5916.6916.1116.1115.86-3.65%1,399,534
Oct 28, 202416.6416.8016.5616.7216.460.60%1,053,373
Oct 25, 202416.5716.7116.4816.6216.360.30%1,430,651
Oct 24, 202416.6616.7816.4916.5716.31-0.42%1,544,447
Oct 23, 202416.6816.7416.5316.6416.38-0.54%1,135,022
Oct 22, 202416.7216.9416.6716.7316.47-0.77%1,460,970
Oct 21, 202416.9917.0216.6616.8616.59-1.58%962,038
Oct 18, 202417.0617.3516.9317.1316.860.88%1,320,637
Oct 17, 202416.7017.0216.6016.9816.711.25%1,569,164
Oct 16, 202416.4916.8216.3116.7716.502.01%2,461,372
Oct 15, 202416.2616.4716.2216.4416.180.55%2,008,123
Oct 14, 202416.0216.4016.0216.3516.091.18%2,939,996
Oct 11, 202416.0816.1916.0716.1615.900.50%3,374,813
Oct 10, 202415.9416.1315.8916.0815.83-0.31%2,416,898
Oct 9, 202415.9916.1915.9416.1315.870.31%1,698,760
Oct 8, 202416.1216.1615.9216.0815.83-958,657
Oct 7, 202416.6016.6016.0316.0815.83-2.90%1,377,623
Oct 4, 202416.2216.6716.2216.5616.302.29%2,684,095
Oct 3, 202416.0016.2915.9216.1915.93-0.31%2,720,466
Oct 2, 202416.2516.4616.0416.2415.980.12%2,785,765
Oct 1, 202416.3916.4115.9916.2215.96-0.86%1,145,047
Sep 30, 202416.3716.5316.3016.3616.10-0.18%1,444,657
Sep 27, 202416.3516.4816.2816.3916.130.55%1,051,246
Sep 26, 202416.2816.4716.2216.3016.041.12%1,753,766
Sep 25, 202416.2716.4216.1216.1215.87-1.29%1,592,340
Sep 24, 202416.1216.4116.0316.3316.071.81%1,700,085
Sep 23, 202416.0016.0815.7516.0415.79-0.25%2,739,783
Sep 20, 202416.8116.8115.9516.0815.83-4.00%6,099,319
Sep 19, 202416.9617.1016.6616.7516.49-0.89%1,880,389
Sep 18, 202416.8317.0616.7216.9016.630.90%1,209,344
Sep 17, 202416.8016.9716.6916.7516.49-1.12%954,817
Sep 16, 202416.9517.0116.7016.9416.670.53%898,542
Sep 13, 202416.8017.1416.6016.8516.581.38%1,440,462
Sep 12, 202416.1716.6616.1116.6216.362.85%1,846,836
Sep 11, 202415.7516.2015.7216.1615.903.19%2,043,854
Sep 10, 202416.3316.3315.6415.6615.41-4.04%2,042,829
Sep 9, 202416.1916.3816.1916.3216.060.93%1,879,497
Sep 6, 202416.3416.4916.1316.1715.91-1.16%2,075,069
Sep 5, 202416.2116.6116.1416.3616.101.30%2,591,879
Sep 4, 202416.1316.3716.1316.1515.89-0.49%2,449,114
Sep 3, 202416.7116.7116.1816.2315.97-1.99%1,708,478
Aug 30, 202416.4616.5916.4416.5616.300.30%2,090,561
Aug 29, 202416.5916.6016.4216.5116.25-0.90%962,402
Aug 28, 202416.8017.0516.6616.6616.40-0.66%1,900,884
Aug 27, 202417.1217.1616.6816.7716.50-2.44%1,214,223
Aug 26, 202417.3217.3717.0917.1916.92-0.98%611,290
Aug 23, 202417.1017.4417.0817.3617.092.60%671,354
Aug 22, 202416.9917.3116.8916.9216.65-1.05%1,255,163
Aug 21, 202417.1217.3116.8917.1016.83-0.58%934,807
Aug 20, 202417.3017.3717.1317.2016.93-1.21%788,239
Aug 19, 202417.1617.4217.1117.4117.131.04%943,299
Aug 16, 202417.2017.2617.0817.2316.960.12%921,137
Aug 15, 202417.1417.3217.1417.2116.940.64%797,685
Aug 14, 202417.0017.2716.9717.1016.830.94%1,304,069
Aug 13, 202417.0717.2516.8516.9416.67-0.35%929,442
Aug 12, 202417.2417.2616.9817.0016.73-1.05%1,247,812
Aug 9, 202417.1717.2216.9817.1816.911.60%648,797
Aug 8, 202416.8016.9916.7516.9116.641.20%988,148
Aug 7, 202416.5016.7716.4516.7116.452.58%1,218,412
Aug 6, 202416.1316.4416.1016.2916.031.18%2,504,090
Aug 5, 202415.9016.1815.5516.1015.85-1.89%1,990,065
Aug 2, 202416.3416.5116.2416.4116.15-0.55%1,407,621
Aug 1, 202416.7216.8316.3416.5016.24-1.32%2,331,777
Jul 31, 202416.6316.8616.5616.7216.461.39%1,469,226
Jul 30, 202416.6316.8416.4816.4916.23-1.26%1,298,581
Jul 29, 202416.7616.9816.5716.7016.44-1.18%1,119,109
Jul 26, 202417.2517.2516.8716.9016.63-1.17%1,170,318
Jul 25, 202416.9917.2816.9317.1016.83-0.18%2,615,790
Jul 24, 202417.3817.3817.0317.1316.86-1.10%1,231,127
Jul 23, 202417.7217.7217.2917.3217.05-1.65%1,012,349
Jul 22, 202417.5317.8517.4817.6117.330.34%1,303,533
Jul 19, 202417.3617.7217.3217.5517.270.75%1,351,754
Jul 18, 202418.1118.1117.3317.4217.14-3.17%1,677,039
Jul 17, 202418.3118.3317.9517.9917.71-1.85%1,799,253
Jul 16, 202418.1518.4318.1518.3318.040.99%1,377,544
Jul 15, 202418.2318.2818.0318.1517.86-1.09%776,551
Jul 12, 202418.5118.5118.2118.3518.06-1.02%1,287,122
Jul 11, 202418.4818.7318.3218.5417.981.26%1,462,444
Jul 10, 202418.0618.3318.0118.3117.761.67%1,264,741
Jul 9, 202417.6018.0717.6018.0117.472.21%1,694,103
Jul 8, 202417.2717.7717.2717.6217.091.50%1,451,586
Jul 5, 202417.4417.5217.2417.3616.840.23%1,620,851
Jul 3, 202417.1117.5317.0917.3216.802.06%819,399
Jul 2, 202417.0617.3616.8616.9716.46-0.82%1,328,850