Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
14.26
+0.05 (0.35%)
Feb 4, 2025, 4:00 PM EST - Market closed

AMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 202414.0214.2213.9314.2114.211.14%584,195
Dec 23, 202414.1514.3313.9014.0514.05-1.40%1,326,670
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