Skip to main content
logo
América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
27.21
+0.46 (1.72%)
At close: May 8, 2026, 4:00 PM EDT
27.46
+0.25 (0.92%)
After-hours: May 8, 2026, 7:00 PM EDT

América Móvil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202627.0027.2526.8027.2127.211.72%981,604
May 7, 202626.9927.1426.5226.7526.75-1.29%1,734,038
May 6, 202627.3827.4926.7227.1027.10-0.55%1,792,998
May 5, 202626.7227.5126.6927.2527.252.79%1,406,677
May 4, 202626.0827.0026.0826.5126.510.61%1,436,925
May 1, 202626.5726.6326.3426.3526.35-0.94%869,825
Apr 30, 202626.3526.7326.1226.6026.601.76%1,383,474
Apr 29, 202626.2226.6225.9426.1426.14-0.15%2,004,881
Apr 28, 202625.6426.2725.6226.1826.181.43%2,251,972
Apr 27, 202626.8126.8125.7325.8125.81-3.12%1,163,123
Apr 24, 202626.1626.6626.1126.6426.642.30%2,910,161
Apr 23, 202626.0126.3325.9426.0426.041.20%2,050,044
Apr 22, 202626.1126.1425.6425.7325.730.19%1,264,128
Apr 21, 202626.2426.4425.5525.6825.68-2.25%1,657,734
Apr 20, 202626.3626.3726.0426.2726.27-0.38%1,498,974
Apr 17, 202626.0126.4026.0126.3726.371.03%1,117,733
Apr 16, 202626.2126.2125.8526.1026.10-0.68%1,224,131
Apr 15, 202625.9226.5325.9226.2826.280.04%2,364,490
Apr 14, 202626.6326.7625.9026.2726.27-1.09%2,225,139
Apr 13, 202627.1227.1326.5126.5626.56-2.32%1,971,201
Apr 10, 202627.2527.7027.1127.1927.190.15%1,710,527
Apr 9, 202626.2727.1926.2727.1527.153.27%1,394,933
Apr 8, 202626.3126.7126.1526.2926.292.34%1,310,404
Apr 7, 202625.4025.7525.2425.6925.691.58%1,091,997
Apr 6, 202625.6726.0125.2025.2925.29-1.13%664,260
Apr 2, 202625.1325.6225.1125.5825.580.20%863,572
Apr 1, 202625.6825.7025.1925.5325.530.20%989,952
Mar 31, 202624.9525.7824.8925.4825.483.45%2,181,485
Mar 30, 202625.0225.1524.5824.6324.63-0.73%780,555
Mar 27, 202624.9125.2424.6124.8124.81-0.20%1,375,839
Mar 26, 202625.0725.3324.8524.8624.86-2.09%2,301,213
Mar 25, 202625.1025.4524.9125.3925.392.54%1,644,147
Mar 24, 202623.2824.8023.2824.7624.764.52%1,470,324
Mar 23, 202623.4523.8123.3823.6923.691.54%1,349,185
Mar 20, 202623.8223.9123.1223.3323.33-2.18%2,091,975
Mar 19, 202623.5223.9323.4923.8523.850.59%938,156
Mar 18, 202623.6524.1223.6423.7123.71-0.29%898,847
Mar 17, 202623.5923.8223.4423.7823.781.45%910,174
Mar 16, 202623.3723.5023.0323.4423.441.96%812,333
Mar 13, 202623.3423.3522.8622.9922.99-0.17%1,065,379
Mar 12, 202623.3623.6122.9223.0323.03-2.74%1,648,526
Mar 11, 202623.9024.2523.5523.6823.68-0.96%2,542,611
Mar 10, 202624.3924.4723.8523.9123.91-0.50%2,371,616
Mar 9, 202623.5624.0723.4824.0324.031.26%2,446,335
Mar 6, 202623.9324.2323.6923.7323.73-2.75%4,195,269
Mar 5, 202624.7325.0624.1924.4024.40-2.83%1,814,444
Mar 4, 202624.6225.1224.4825.1125.112.36%893,878
Mar 3, 202625.3425.7424.3724.5324.53-5.29%4,673,675
Mar 2, 202625.7826.1625.6925.9025.90-0.46%4,341,766
Feb 27, 202625.4726.0625.2826.0226.022.36%3,285,204