Skip to main content
logo
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
18.97
+0.80 (4.40%)
At close: Aug 7, 2025, 4:00 PM
19.05
+0.08 (0.42%)
Pre-market: Aug 8, 2025, 4:07 AM EDT

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202518.2119.0218.1818.9718.974.40%4,056,877
Aug 6, 202518.4718.7118.0918.1718.17-0.11%3,300,050
Aug 5, 202518.0318.2917.9818.1918.191.17%1,606,653
Aug 4, 202518.0518.2917.9417.9817.980.11%1,327,434
Aug 1, 202518.0718.1417.9017.9617.96-0.61%1,487,744
Jul 31, 202518.1118.3018.0518.0718.07-0.39%1,228,298
Jul 30, 202518.1518.2718.0818.1418.14-0.77%1,267,815
Jul 29, 202518.1118.3017.8018.2818.280.55%1,708,900
Jul 28, 202518.3418.3418.1218.1818.18-1.62%1,742,612
Jul 25, 202518.3318.5118.2018.4818.480.76%1,118,162
Jul 24, 202517.9418.3717.9018.3418.342.34%2,516,548
Jul 23, 202517.0817.9317.0517.9217.925.41%2,755,210
Jul 22, 202517.1817.3916.9217.0017.00-0.93%2,290,400
Jul 21, 202517.1517.3317.0917.1617.160.29%1,343,234
Jul 18, 202517.4017.4217.0817.1117.11-1.44%1,178,625
Jul 17, 202517.4317.5017.3517.3617.36-0.86%923,612
Jul 16, 202517.3517.5517.2917.5117.511.16%873,084
Jul 15, 202517.4817.4917.2917.3117.31-0.35%1,016,879
Jul 14, 202517.5117.5317.2617.3717.37-0.97%1,174,502
Jul 11, 202517.3717.6517.2417.5417.54-0.51%2,103,135
Jul 10, 202517.6717.7717.4117.6317.36-0.17%1,853,647
Jul 9, 202517.7817.9117.6217.6617.39-0.79%1,667,223
Jul 8, 202517.9918.0017.6717.8017.53-1.39%1,644,185
Jul 7, 202518.0418.2518.0418.0517.77-0.22%2,355,412
Jul 3, 202518.0518.2517.9418.0917.810.06%891,805
Jul 2, 202517.8918.1417.8918.0817.800.56%1,444,130
Jul 1, 202518.0018.1117.8517.9817.700.22%1,006,374
Jun 30, 202517.5017.9917.5017.9417.672.46%1,544,870
Jun 27, 202517.5317.7217.4217.5117.24-0.28%1,359,310
Jun 26, 202517.4717.6517.3517.5617.291.33%2,838,422
Jun 25, 202517.1117.4617.1117.3317.060.46%2,617,706
Jun 24, 202517.0517.3016.9617.2516.991.47%1,415,669
Jun 23, 202516.9917.1216.8817.0016.74-0.18%2,560,092
Jun 20, 202517.2117.2116.8817.0316.77-1.05%5,984,623
Jun 18, 202517.2717.5617.2117.2116.95-0.12%2,773,099
Jun 17, 202517.4117.4416.9417.2316.97-1.49%3,974,573
Jun 16, 202517.6017.7017.3917.4917.220.46%2,488,093
Jun 13, 202517.1917.4817.1117.4117.140.40%3,284,268
Jun 12, 202517.1517.3917.0417.3417.071.46%4,720,786
Jun 11, 202517.1117.3817.0717.0916.830.23%1,459,009
Jun 10, 202516.9317.0816.8717.0516.791.31%1,732,901
Jun 9, 202516.9916.9916.7516.8316.57-0.82%2,288,303
Jun 6, 202516.7217.0616.6016.9716.711.86%4,384,485
Jun 5, 202516.8016.9916.6416.6616.40-0.83%3,538,335
Jun 4, 202517.1617.2016.7916.8016.54-1.35%1,709,580
Jun 3, 202516.9417.1216.9417.0316.77-0.06%1,284,822
Jun 2, 202516.9017.3116.8717.0416.780.83%1,710,085
May 30, 202517.2917.4216.8816.9016.64-2.48%3,855,567
May 29, 202517.5117.5217.3117.3317.06-0.35%1,376,066
May 28, 202517.4617.6617.3917.3917.12-1.02%1,614,390