Skip to main content
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
16.30
+0.18 (1.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.2816.4716.2216.3016.301.12%1,753,764
Sep 25, 202416.2716.4216.1216.1216.12-1.29%1,592,340
Sep 24, 202416.1216.4116.0316.3316.331.81%1,700,085
Sep 23, 202416.0016.0815.7516.0416.04-0.25%2,739,783
Sep 20, 202416.8116.8115.9516.0816.08-4.00%6,099,319
Sep 19, 202416.9617.1016.6616.7516.75-0.89%1,880,389
Sep 18, 202416.8317.0616.7216.9016.900.90%1,209,344
Sep 17, 202416.8016.9716.6916.7516.75-1.12%954,817
Sep 16, 202416.9517.0116.7016.9416.940.53%898,542
Sep 13, 202416.8017.1416.6016.8516.851.38%1,440,462
Sep 12, 202416.1716.6616.1116.6216.622.85%1,846,836
Sep 11, 202415.7516.2015.7216.1616.163.19%2,043,854
Sep 10, 202416.3316.3315.6415.6615.66-4.04%2,042,829
Sep 9, 202416.1916.3816.1916.3216.320.93%1,879,497
Sep 6, 202416.3416.4916.1316.1716.17-1.16%2,075,069
Sep 5, 202416.2116.6116.1416.3616.361.30%2,591,879
Sep 4, 202416.1316.3716.1316.1516.15-0.49%2,449,114
Sep 3, 202416.7116.7116.1816.2316.23-1.99%1,708,478
Aug 30, 202416.4616.5916.4416.5616.560.30%2,090,561
Aug 29, 202416.5916.6016.4216.5116.51-0.90%962,402
Aug 28, 202416.8017.0516.6616.6616.66-0.66%1,900,884
Aug 27, 202417.1217.1616.6816.7716.77-2.44%1,214,223
Aug 26, 202417.3217.3717.0917.1917.19-0.98%611,290
Aug 23, 202417.1017.4417.0817.3617.362.60%671,354
Aug 22, 202416.9917.3116.8916.9216.92-1.05%1,255,163
Aug 21, 202417.1217.3116.8917.1017.10-0.58%934,807
Aug 20, 202417.3017.3717.1317.2017.20-1.21%788,239
Aug 19, 202417.1617.4217.1117.4117.411.04%943,299
Aug 16, 202417.2017.2617.0817.2317.230.12%921,137
Aug 15, 202417.1417.3217.1417.2117.210.64%797,685
Aug 14, 202417.0017.2716.9717.1017.100.94%1,304,069
Aug 13, 202417.0717.2516.8516.9416.94-0.35%929,442
Aug 12, 202417.2417.2616.9817.0017.00-1.05%1,247,812
Aug 9, 202417.1717.2216.9817.1817.181.60%648,797
Aug 8, 202416.8016.9916.7516.9116.911.20%988,148
Aug 7, 202416.5016.7716.4516.7116.712.58%1,218,412
Aug 6, 202416.1316.4416.1016.2916.291.18%2,504,090
Aug 5, 202415.9016.1815.5516.1016.10-1.89%1,990,065
Aug 2, 202416.3416.5116.2416.4116.41-0.55%1,407,621
Aug 1, 202416.7216.8316.3416.5016.50-1.32%2,331,777
Jul 31, 202416.6316.8616.5616.7216.721.39%1,469,226
Jul 30, 202416.6316.8416.4816.4916.49-1.26%1,298,581
Jul 29, 202416.7616.9816.5716.7016.70-1.18%1,119,109
Jul 26, 202417.2517.2516.8716.9016.90-1.17%1,170,318
Jul 25, 202416.9917.2816.9317.1017.10-0.18%2,615,790
Jul 24, 202417.3817.3817.0317.1317.13-1.10%1,231,127
Jul 23, 202417.7217.7217.2917.3217.32-1.65%1,012,349
Jul 22, 202417.5317.8517.4817.6117.610.34%1,303,533
Jul 19, 202417.3617.7217.3217.5517.550.75%1,351,754
Jul 18, 202418.1118.1117.3317.4217.42-3.17%1,677,039
Jul 17, 202418.3118.3317.9517.9917.99-1.85%1,799,253
Jul 16, 202418.1518.4318.1518.3318.330.99%1,377,544
Jul 15, 202418.2318.2818.0318.1518.15-1.09%776,551
Jul 12, 202418.5118.5118.2118.3518.35-1.02%1,287,122
Jul 11, 202418.4818.7318.3218.5418.271.26%1,462,444
Jul 10, 202418.0618.3318.0118.3118.051.67%1,264,741
Jul 9, 202417.6018.0717.6018.0117.752.21%1,694,103
Jul 8, 202417.2717.7717.2717.6217.371.50%1,451,586
Jul 5, 202417.4417.5217.2417.3617.110.23%1,620,851
Jul 3, 202417.1117.5317.0917.3217.072.06%819,399
Jul 2, 202417.0617.3616.8616.9716.73-0.82%1,328,850
Jul 1, 202417.0817.2216.9917.1116.860.65%984,659
Jun 28, 202416.7617.0816.7017.0016.751.37%1,003,763
Jun 27, 202416.8916.9616.6316.7716.53-0.65%1,440,304
Jun 26, 202416.8016.9416.5916.8816.640.24%4,812,616
Jun 25, 202416.8416.9016.6116.8416.60-3,090,722
Jun 24, 202416.8717.1416.8016.8416.60-0.36%1,313,193
Jun 21, 202416.7017.0916.7016.9016.660.78%2,352,884
Jun 20, 202416.9617.0016.7116.7716.53-1.06%1,498,390
Jun 18, 202416.9117.1916.7716.9516.710.65%1,230,946
Jun 17, 202416.8016.9016.6616.8416.60-0.71%1,152,951
Jun 14, 202416.8517.0416.6216.9616.720.71%1,321,411
Jun 13, 202416.8117.2216.7716.8416.600.18%1,397,957
Jun 12, 202416.9317.0016.4716.8116.57-1.06%2,551,978
Jun 11, 202416.8017.1216.5916.9916.740.30%1,448,995
Jun 10, 202417.2817.3216.9316.9416.70-1.97%1,600,545
Jun 7, 202417.5417.8517.1217.2817.03-3.03%2,444,396
Jun 6, 202417.8818.4417.6217.8217.56-0.39%2,069,375
Jun 5, 202417.9218.4217.8017.8917.630.39%2,711,466
Jun 4, 202417.1617.8617.1517.8217.563.60%3,095,061
Jun 3, 202418.4418.5617.0217.2016.95-7.23%2,346,244
May 31, 202418.8818.9018.4618.5418.27-2.01%2,306,297
May 30, 202418.8019.0318.7918.9218.650.75%1,801,991
May 29, 202418.9919.0918.6218.7818.51-2.09%968,632
May 28, 202419.4119.4319.1319.1818.90-1.34%996,436
May 24, 202419.6119.6119.3719.4419.16-0.56%630,015
May 23, 202419.7019.7919.5419.5519.27-0.81%1,384,719
May 22, 202419.5019.7319.4619.7119.430.31%1,676,568
May 21, 202419.7919.8419.5919.6519.37-0.91%1,041,270
May 20, 202419.6919.8419.6619.8319.540.41%1,001,760
May 17, 202419.7820.0619.6819.7519.460.10%1,564,787
May 16, 202419.7919.9819.7219.7319.45-1.05%881,655
May 15, 202419.9720.2719.9019.9419.650.35%2,487,419
May 14, 202419.9720.0319.8119.8719.58-1,669,322
May 13, 202420.1520.3119.8719.8719.58-1.49%1,171,502
May 10, 202420.2620.2819.9220.1719.88-1,670,128
May 9, 202419.7320.2719.6020.1719.882.54%1,830,364
May 8, 202419.3719.7219.3319.6719.390.61%2,885,953
May 7, 202419.7619.7619.4819.5519.27-0.71%2,559,861
May 6, 202419.3019.7819.2519.6919.411.81%1,772,441