Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
14.48
-0.15 (-1.03%)
Mar 11, 2025, 4:00 PM EST - Market closed

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202514.5814.7614.3514.4814.48-1.03%1,642,812
Mar 10, 202514.7614.9814.5014.6314.63-1.55%1,458,863
Mar 7, 202514.8014.9214.5714.8614.860.68%1,189,258
Mar 6, 202514.1514.7814.0914.7614.763.58%2,850,995
Mar 5, 202514.2614.5014.1814.2514.250.92%1,140,557
Mar 4, 202514.0314.2713.8214.1214.12-1,538,539
Mar 3, 202514.3114.5314.0914.1214.12-0.77%774,789
Feb 28, 202514.3514.4914.1514.2314.23-1.32%979,134
Feb 27, 202514.5814.6814.3614.4214.42-1.10%1,109,927
Feb 26, 202514.5514.7014.2714.5814.580.41%1,875,675
Feb 25, 202514.5314.5514.3314.5214.520.21%1,224,778
Feb 24, 202514.4714.7414.4614.4914.49-1.36%1,355,064
Feb 21, 202514.8514.8514.5914.6914.69-0.68%903,700
Feb 20, 202514.5814.9014.5214.7914.791.79%1,256,937
Feb 19, 202515.0615.1114.5114.5314.53-4.28%1,920,841
Feb 18, 202515.3115.4115.1415.1815.18-0.65%2,629,976
Feb 14, 202514.9015.3014.9015.2815.283.03%2,383,719
Feb 13, 202514.8214.8814.5614.8314.830.20%2,788,856
Feb 12, 202514.2714.8414.2714.8014.800.54%2,284,485
Feb 11, 202514.5014.7614.4314.7214.721.24%2,016,710
Feb 10, 202514.7014.7014.3614.5414.54-0.41%1,325,251
Feb 7, 202514.5914.6914.4114.6014.60-0.14%1,213,429
Feb 6, 202514.2914.6314.0814.6214.622.81%1,535,000
Feb 5, 202514.2614.3114.0914.2214.22-0.28%872,337
Feb 4, 202514.2914.4914.1114.2614.260.35%1,434,400
Feb 3, 202513.8714.3413.7314.2114.211.43%1,406,345
Jan 31, 202514.3014.3513.9414.0114.01-2.03%1,155,343
Jan 30, 202514.3414.5214.2014.3014.300.21%2,301,746
Jan 29, 202514.1614.3314.0514.2714.270.92%1,031,000
Jan 28, 202514.1714.2914.0814.1414.140.14%1,175,586
Jan 27, 202514.0314.2013.8714.1214.12-0.07%1,462,827
Jan 24, 202514.2614.3014.0914.1314.13-0.21%1,250,486
Jan 23, 202514.2314.2613.9814.1614.16-0.21%2,101,239
Jan 22, 202513.6914.3813.6314.1914.192.83%2,692,783
Jan 21, 202513.8613.8713.6513.8013.800.95%2,792,835
Jan 17, 202513.8514.0013.6413.6713.67-1.09%1,362,585
Jan 16, 202513.9314.0013.7513.8213.82-1.57%1,285,495
Jan 15, 202514.0714.1013.9114.0414.040.72%1,909,652
Jan 14, 202514.0014.0913.8613.9413.940.22%1,182,472
Jan 13, 202513.6713.9213.6313.9113.911.31%1,148,018
Jan 10, 202513.8913.8913.6813.7313.73-1.44%1,138,358
Jan 8, 202514.3114.3113.8813.9313.93-3.33%1,785,982
Jan 7, 202514.2714.5314.1314.4114.411.69%1,157,208
Jan 6, 202514.0014.3513.9914.1714.171.80%1,717,067
Jan 3, 202514.4414.4713.9213.9213.92-3.47%1,737,260
Jan 2, 202514.3714.5614.3114.4214.420.77%1,296,286
Dec 31, 202414.1514.3714.1214.3114.311.20%615,158
Dec 30, 202414.3414.4614.1314.1414.14-2.55%1,332,485
Dec 27, 202414.2514.7014.2514.5114.510.83%1,423,022
Dec 26, 202414.2114.4914.0914.3914.391.27%2,369,381