Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
17.57
+0.01 (0.06%)
At close: May 27, 2025, 4:00 PM
17.41
-0.16 (-0.91%)
Pre-market: May 28, 2025, 7:01 AM EDT

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202517.4717.9817.4717.5717.570.06%4,132,579
May 23, 202517.4317.6417.2917.5617.560.52%1,386,828
May 22, 202517.4417.6317.4117.4717.47-0.68%5,338,853
May 21, 202517.5117.6317.3017.5917.59-4,847,299
May 20, 202517.3717.7017.3517.5917.591.38%4,004,718
May 19, 202517.1817.4717.1717.3517.350.46%2,049,296
May 16, 202517.2817.3417.1517.2717.27-0.29%1,770,800
May 15, 202517.5617.7017.3017.3217.32-0.35%2,782,975
May 14, 202517.1717.4217.1317.3817.380.81%1,946,422
May 13, 202516.9417.3116.8117.2417.241.95%2,640,872
May 12, 202517.0817.1216.6616.9116.91-0.88%2,099,705
May 9, 202517.0317.0916.8317.0617.061.19%2,697,830
May 8, 202517.2017.3116.8516.8616.86-1.81%3,043,316
May 7, 202517.2617.5417.1317.1717.17-0.23%1,974,164
May 6, 202516.9917.2116.8817.2117.211.29%1,964,191
May 5, 202517.2217.3616.9516.9916.99-1.16%2,647,622
May 2, 202517.2917.4017.0817.1917.190.17%3,069,104
May 1, 202517.1917.3617.0617.1617.16-0.46%2,156,395
Apr 30, 202516.5317.2516.2917.2417.240.47%2,795,705
Apr 29, 202517.2217.3017.0417.1617.16-0.12%3,915,984
Apr 28, 202516.9617.2416.9617.1817.181.12%4,884,621
Apr 25, 202517.1017.1716.8516.9916.99-0.64%3,024,509
Apr 24, 202516.8817.1316.8517.1017.101.79%3,822,900
Apr 23, 202516.6216.9016.6216.8016.801.51%3,139,817
Apr 22, 202516.3116.6216.1616.5516.552.29%2,629,745
Apr 21, 202516.0716.1915.8116.1816.180.31%3,534,204
Apr 17, 202515.2516.1515.1716.1316.135.91%3,227,482
Apr 16, 202515.1815.4615.0715.2315.230.20%2,829,259
Apr 15, 202514.8515.3114.8515.2015.202.36%4,270,862
Apr 14, 202514.4814.8814.3214.8514.854.65%1,703,828
Apr 11, 202514.0414.3413.9314.1914.191.94%8,412,787
Apr 10, 202513.9214.0513.6813.9213.92-0.57%3,402,815
Apr 9, 202513.3014.1313.1014.0014.004.32%7,184,149
Apr 8, 202514.0514.1513.3413.4213.42-3.17%2,673,136
Apr 7, 202513.7614.2013.4213.8613.86-1.63%3,279,541
Apr 4, 202514.6614.8014.0814.0914.09-6.13%1,717,130
Apr 3, 202514.4815.2614.3715.0115.013.80%3,229,139
Apr 2, 202514.5114.6614.4414.4614.46-0.55%905,282
Apr 1, 202514.1814.6114.1514.5414.542.25%1,187,609
Mar 31, 202514.3014.3814.2014.2214.22-1.25%983,412
Mar 28, 202514.5014.6014.3514.4014.40-0.55%940,646
Mar 27, 202514.3714.6114.3314.4814.480.84%2,713,405
Mar 26, 202514.3414.4214.2014.3614.360.49%2,604,360
Mar 25, 202514.2114.3914.1814.2914.290.78%3,777,299
Mar 24, 202514.1114.2814.1114.1814.180.64%2,642,281
Mar 21, 202514.0114.1313.9714.0914.09-0.56%2,857,575
Mar 20, 202514.0714.2213.9214.1714.170.21%1,479,884
Mar 19, 202514.3414.4114.0614.1414.14-1.33%2,370,909
Mar 18, 202514.3814.5214.2314.3314.33-1.04%2,743,625
Mar 17, 202514.3614.5114.3514.4814.480.91%1,255,712