Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
14.25
+0.04 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

AMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.2014.4014.1014.2514.250.28%4,149,677
Dec 19, 202414.3014.6214.2114.2114.21-0.63%1,279,588
Dec 18, 202414.8514.9514.3014.3014.30-4.16%2,441,551
Dec 17, 202414.5314.9614.4614.9214.922.83%2,152,938
Dec 16, 202414.9014.9914.5114.5114.51-3.20%2,717,940
Dec 13, 202414.8515.0614.7914.9914.990.94%1,185,957
Dec 12, 202415.1015.1514.7714.8514.85-2.04%1,138,580
Dec 11, 202415.0015.2214.7115.1615.161.13%1,533,458
Dec 10, 202415.1115.1814.9514.9914.99-0.07%1,146,672
Dec 9, 202414.8315.1914.8315.0015.000.81%1,436,484
Dec 6, 202415.1215.1614.8714.8814.88-1.39%1,435,989
Dec 5, 202415.1315.2615.0715.0915.090.07%1,257,287
Dec 4, 202414.9615.3014.9115.0815.080.80%1,721,466
Dec 3, 202414.8115.1114.8114.9614.960.94%1,540,401
Dec 2, 202414.7414.9714.6214.8214.82-0.07%2,450,713
Nov 29, 202414.6014.8814.5914.8314.830.82%1,139,412
Nov 27, 202414.8414.9414.6514.7114.71-0.74%2,192,486
Nov 26, 202414.7314.8614.5914.8214.820.07%2,162,703
Nov 25, 202415.1515.2414.7714.8114.81-1.40%2,643,323
Nov 22, 202415.1315.2414.9515.0215.02-1.05%2,747,961
Nov 21, 202414.9115.2314.9015.1815.181.34%2,129,253
Nov 20, 202414.9815.1114.9114.9814.98-0.27%1,840,824
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