América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
21.28
-0.22 (-1.02%)
At close: Feb 5, 2026, 4:00 PM EST
21.33
+0.05 (0.23%)
After-hours: Feb 5, 2026, 5:13 PM EST
América Móvil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.33 | 21.62 | 21.05 | 21.28 | 21.28 | -1.02% | 1,318,979 |
| Feb 4, 2026 | 21.92 | 22.00 | 21.24 | 21.50 | 21.50 | -1.19% | 1,883,386 |
| Feb 3, 2026 | 20.96 | 22.03 | 20.89 | 21.76 | 21.76 | 4.46% | 2,865,694 |
| Feb 2, 2026 | 20.69 | 20.89 | 20.65 | 20.83 | 20.83 | 0.63% | 784,606 |
| Jan 30, 2026 | 21.23 | 21.48 | 20.56 | 20.70 | 20.70 | -3.72% | 2,570,548 |
| Jan 29, 2026 | 21.76 | 22.00 | 21.29 | 21.50 | 21.50 | -0.42% | 2,343,691 |
| Jan 28, 2026 | 21.14 | 21.64 | 20.90 | 21.59 | 21.59 | 2.32% | 2,634,391 |
| Jan 27, 2026 | 21.01 | 21.18 | 20.81 | 21.10 | 21.10 | 1.83% | 3,711,799 |
| Jan 26, 2026 | 20.93 | 21.16 | 20.58 | 20.72 | 20.72 | -0.19% | 3,551,658 |
| Jan 23, 2026 | 20.79 | 20.82 | 20.67 | 20.76 | 20.76 | 0.05% | 2,855,897 |
| Jan 22, 2026 | 20.78 | 20.92 | 20.69 | 20.75 | 20.75 | 0.05% | 2,191,172 |
| Jan 21, 2026 | 20.76 | 20.88 | 20.56 | 20.74 | 20.74 | 0.34% | 2,464,517 |
| Jan 20, 2026 | 20.36 | 20.73 | 20.36 | 20.67 | 20.67 | 1.08% | 3,445,524 |
| Jan 16, 2026 | 19.75 | 20.48 | 19.71 | 20.45 | 20.45 | 2.82% | 3,852,995 |
| Jan 15, 2026 | 20.59 | 20.59 | 19.85 | 19.89 | 19.89 | -3.16% | 4,015,136 |
| Jan 14, 2026 | 20.67 | 20.82 | 20.42 | 20.54 | 20.54 | 0.39% | 1,642,298 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.25 | 20.46 | 20.46 | -0.20% | 2,245,992 |
| Jan 12, 2026 | 20.36 | 20.77 | 20.32 | 20.50 | 20.50 | 0.99% | 1,533,795 |
| Jan 9, 2026 | 20.63 | 20.63 | 20.25 | 20.30 | 20.30 | -0.98% | 1,276,690 |
| Jan 8, 2026 | 20.30 | 20.55 | 20.21 | 20.50 | 20.50 | 0.99% | 2,289,657 |
| Jan 7, 2026 | 20.29 | 20.34 | 20.18 | 20.30 | 20.30 | - | 2,234,577 |
| Jan 6, 2026 | 20.98 | 21.04 | 20.19 | 20.30 | 20.30 | -2.64% | 2,659,267 |
| Jan 5, 2026 | 20.58 | 21.09 | 20.58 | 20.85 | 20.85 | 0.87% | 1,251,455 |
| Jan 2, 2026 | 20.77 | 20.88 | 20.63 | 20.67 | 20.67 | - | 1,188,355 |
| Dec 31, 2025 | 20.80 | 20.90 | 20.60 | 20.67 | 20.67 | -0.96% | 1,455,669 |
| Dec 30, 2025 | 20.97 | 20.97 | 20.82 | 20.87 | 20.87 | 0.10% | 1,182,048 |
| Dec 29, 2025 | 20.60 | 20.93 | 20.60 | 20.85 | 20.85 | 0.29% | 1,920,489 |
| Dec 26, 2025 | 20.88 | 20.89 | 20.64 | 20.79 | 20.79 | -0.29% | 899,503 |
| Dec 24, 2025 | 20.74 | 20.91 | 20.74 | 20.85 | 20.85 | 0.14% | 1,065,173 |
| Dec 23, 2025 | 20.64 | 20.90 | 20.55 | 20.82 | 20.82 | 1.02% | 2,624,921 |
| Dec 22, 2025 | 20.33 | 20.64 | 20.30 | 20.61 | 20.61 | 1.13% | 3,334,122 |
| Dec 19, 2025 | 20.55 | 20.75 | 20.17 | 20.38 | 20.38 | -1.31% | 4,377,375 |
| Dec 18, 2025 | 20.71 | 20.77 | 20.48 | 20.65 | 20.65 | 0.29% | 2,861,081 |
| Dec 17, 2025 | 20.63 | 21.00 | 20.47 | 20.59 | 20.59 | -1.34% | 3,274,686 |
| Dec 16, 2025 | 21.09 | 21.28 | 20.86 | 20.87 | 20.87 | -1.56% | 1,561,958 |
| Dec 15, 2025 | 21.42 | 21.61 | 21.15 | 21.20 | 21.20 | -0.61% | 2,087,267 |
| Dec 12, 2025 | 21.20 | 21.40 | 21.08 | 21.33 | 21.33 | -0.23% | 1,255,054 |
| Dec 11, 2025 | 21.32 | 21.60 | 21.32 | 21.38 | 21.38 | 0.38% | 1,747,402 |
| Dec 10, 2025 | 21.41 | 21.48 | 21.17 | 21.30 | 21.30 | 0.14% | 2,877,543 |
| Dec 9, 2025 | 21.61 | 21.61 | 21.17 | 21.27 | 21.27 | -0.84% | 2,186,447 |
| Dec 8, 2025 | 21.67 | 21.80 | 21.28 | 21.45 | 21.45 | -0.33% | 1,812,989 |
| Dec 5, 2025 | 21.85 | 21.88 | 21.51 | 21.52 | 21.52 | -1.28% | 1,833,259 |
| Dec 4, 2025 | 21.86 | 21.89 | 21.71 | 21.80 | 21.80 | 0.60% | 2,523,355 |
| Dec 3, 2025 | 22.48 | 22.51 | 21.56 | 21.67 | 21.67 | -3.60% | 3,934,858 |
| Dec 2, 2025 | 22.37 | 22.58 | 22.30 | 22.48 | 22.48 | 0.94% | 1,445,069 |
| Dec 1, 2025 | 22.88 | 22.91 | 22.21 | 22.27 | 22.27 | -3.51% | 2,558,745 |
| Nov 28, 2025 | 22.92 | 23.16 | 22.81 | 23.08 | 23.08 | 0.79% | 1,158,872 |
| Nov 26, 2025 | 23.28 | 23.28 | 22.87 | 22.90 | 22.90 | -1.08% | 2,951,322 |
| Nov 25, 2025 | 23.22 | 23.38 | 23.04 | 23.15 | 23.15 | -0.30% | 2,216,160 |
| Nov 24, 2025 | 22.97 | 23.33 | 22.93 | 23.22 | 23.22 | 1.49% | 2,128,987 |