Skip to main content
logo
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
26.14
-0.19 (-0.72%)
At close: May 22, 2026, 4:00 PM EDT
26.65
+0.51 (1.95%)
After-hours: May 22, 2026, 7:36 PM EDT

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.3626.3725.7626.1426.14-0.72%1,457,023
May 21, 202626.4526.6926.1826.3326.33-1.31%1,493,593
May 20, 202626.9627.0826.6226.6826.68-0.19%1,573,597
May 19, 202626.6626.9526.3726.7326.73-0.56%1,227,089
May 18, 202626.9227.1526.7526.8826.881.09%716,381
May 15, 202626.8926.9026.4926.5926.59-1.85%1,279,411
May 14, 202627.4027.8027.0027.0927.09-0.11%1,162,008
May 13, 202627.1627.3927.0527.1227.12-0.11%1,438,776
May 12, 202627.2427.2626.9527.1527.15-0.98%1,034,754
May 11, 202627.2027.7227.1827.4227.420.77%1,308,690
May 8, 202627.0027.2526.8027.2127.211.72%981,723
May 7, 202626.9927.1426.5226.7526.75-1.29%1,734,153
May 6, 202627.3827.4926.7227.1027.10-0.55%1,793,067
May 5, 202626.7227.5126.6927.2527.252.79%1,406,738
May 4, 202626.0827.0026.0826.5126.510.61%1,436,928
May 1, 202626.5726.6326.3426.3526.35-0.94%869,911
Apr 30, 202626.3526.7326.1226.6026.601.76%1,384,266
Apr 29, 202626.2226.6225.9426.1426.14-0.15%2,004,889
Apr 28, 202625.6426.2725.6226.1826.181.43%2,252,098
Apr 27, 202626.8126.8125.7325.8125.81-3.12%1,163,386
Apr 24, 202626.1626.6626.1126.6426.642.30%2,918,081
Apr 23, 202626.0126.3325.9426.0426.041.20%3,306,942
Apr 22, 202626.1126.1425.6425.7325.730.19%2,057,429
Apr 21, 202626.2426.4425.5525.6825.68-2.25%1,661,666
Apr 20, 202626.3626.3726.0426.2726.27-0.38%1,509,326
Apr 17, 202626.0126.4026.0126.3726.371.03%1,117,734
Apr 16, 202626.2126.2125.8526.1026.10-0.68%1,224,940
Apr 15, 202625.9226.5325.9226.2826.280.04%2,364,620
Apr 14, 202626.6326.7625.9026.2726.27-1.09%2,254,362
Apr 13, 202627.1227.1326.5126.5626.56-2.32%1,971,256
Apr 10, 202627.2527.7027.1127.1927.190.15%1,710,529
Apr 9, 202626.2727.1926.2727.1527.153.27%1,395,707
Apr 8, 202626.3126.7126.1526.2926.292.34%1,310,520
Apr 7, 202625.4025.7525.2425.6925.691.58%1,092,559
Apr 6, 202625.6726.0125.2025.2925.29-1.13%664,279
Apr 2, 202625.1325.6225.1125.5825.580.20%863,576
Apr 1, 202625.6825.7025.1925.5325.530.20%989,959
Mar 31, 202624.9525.7824.8925.4825.483.45%2,181,492
Mar 30, 202625.0225.1524.5824.6324.63-0.73%781,873
Mar 27, 202624.9125.2424.6124.8124.81-0.20%1,375,853
Mar 26, 202625.0725.3324.8524.8624.86-2.09%2,301,273
Mar 25, 202625.1025.4524.9125.3925.392.54%1,644,147
Mar 24, 202623.2824.8023.2824.7624.764.52%1,477,124
Mar 23, 202623.4523.8123.3823.6923.691.54%1,411,458
Mar 20, 202623.8223.9123.1223.3323.33-2.18%2,092,125
Mar 19, 202623.5223.9323.4923.8523.850.59%941,077
Mar 18, 202623.6524.1223.6423.7123.71-0.29%899,334
Mar 17, 202623.5923.8223.4423.7823.781.45%962,614
Mar 16, 202623.3723.5023.0323.4423.441.96%813,907
Mar 13, 202623.3423.3522.8622.9922.99-0.17%1,067,880