América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
21.21
+0.51 (2.46%)
Oct 8, 2025, 4:00 PM EDT - Market closed
América Móvil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.88 | 21.23 | 20.81 | 21.21 | 21.21 | 2.46% | 2,100,268 |
| Oct 7, 2025 | 20.89 | 20.97 | 20.69 | 20.70 | 20.70 | -0.91% | 913,508 |
| Oct 6, 2025 | 20.92 | 21.01 | 20.62 | 20.89 | 20.89 | -0.38% | 1,399,532 |
| Oct 3, 2025 | 21.30 | 21.31 | 20.88 | 20.97 | 20.97 | -0.80% | 1,908,890 |
| Oct 2, 2025 | 20.77 | 21.16 | 20.58 | 21.14 | 21.14 | 2.08% | 1,500,627 |
| Oct 1, 2025 | 21.10 | 21.23 | 20.69 | 20.71 | 20.71 | -1.38% | 1,514,011 |
| Sep 30, 2025 | 20.98 | 21.30 | 20.93 | 21.00 | 21.00 | 0.33% | 2,204,091 |
| Sep 29, 2025 | 21.00 | 21.25 | 20.74 | 20.93 | 20.93 | 0.34% | 2,187,337 |
| Sep 26, 2025 | 20.59 | 20.90 | 20.53 | 20.86 | 20.86 | 1.76% | 1,292,044 |
| Sep 25, 2025 | 20.56 | 20.71 | 20.48 | 20.50 | 20.50 | -0.15% | 1,283,648 |
| Sep 24, 2025 | 21.14 | 21.21 | 20.51 | 20.53 | 20.53 | -3.62% | 2,648,097 |
| Sep 23, 2025 | 20.64 | 21.52 | 20.57 | 21.30 | 21.30 | 3.65% | 3,690,391 |
| Sep 22, 2025 | 20.07 | 20.58 | 20.05 | 20.55 | 20.55 | 1.93% | 2,591,052 |
| Sep 19, 2025 | 20.38 | 20.54 | 19.97 | 20.16 | 20.16 | -1.27% | 3,263,698 |
| Sep 18, 2025 | 20.46 | 20.56 | 20.36 | 20.42 | 20.42 | -0.39% | 4,531,365 |
| Sep 17, 2025 | 20.49 | 20.72 | 20.41 | 20.50 | 20.50 | 0.44% | 2,345,219 |
| Sep 16, 2025 | 20.44 | 20.53 | 20.16 | 20.41 | 20.41 | -0.20% | 1,282,376 |
| Sep 15, 2025 | 20.35 | 20.55 | 20.30 | 20.45 | 20.45 | 0.54% | 1,626,318 |
| Sep 12, 2025 | 20.19 | 20.47 | 20.15 | 20.34 | 20.34 | 0.54% | 2,289,529 |
| Sep 11, 2025 | 19.80 | 20.45 | 19.72 | 20.23 | 20.23 | 2.48% | 3,279,094 |
| Sep 10, 2025 | 19.72 | 19.92 | 19.70 | 19.74 | 19.74 | -0.10% | 1,013,988 |
| Sep 9, 2025 | 19.72 | 19.92 | 19.71 | 19.76 | 19.76 | 0.41% | 1,256,951 |
| Sep 8, 2025 | 19.43 | 19.73 | 19.41 | 19.68 | 19.68 | 0.51% | 1,219,943 |
| Sep 5, 2025 | 19.63 | 19.80 | 19.52 | 19.58 | 19.58 | 0.41% | 3,578,234 |
| Sep 4, 2025 | 19.47 | 19.62 | 19.44 | 19.50 | 19.50 | - | 1,555,125 |
| Sep 3, 2025 | 19.94 | 20.01 | 19.38 | 19.50 | 19.50 | -2.06% | 1,494,068 |
| Sep 2, 2025 | 19.80 | 19.98 | 19.53 | 19.91 | 19.91 | -0.40% | 1,865,681 |
| Aug 29, 2025 | 20.10 | 20.14 | 19.91 | 19.99 | 19.99 | -0.65% | 1,232,477 |
| Aug 28, 2025 | 19.91 | 20.27 | 19.78 | 20.12 | 20.12 | 1.05% | 1,641,552 |
| Aug 27, 2025 | 19.85 | 19.97 | 19.56 | 19.91 | 19.91 | -0.25% | 3,244,651 |
| Aug 26, 2025 | 19.98 | 20.08 | 19.82 | 19.96 | 19.96 | -0.40% | 2,359,038 |
| Aug 25, 2025 | 20.11 | 20.27 | 20.03 | 20.04 | 20.04 | -0.45% | 1,417,787 |
| Aug 22, 2025 | 19.50 | 20.31 | 19.39 | 20.13 | 20.13 | 3.66% | 3,502,259 |
| Aug 21, 2025 | 19.04 | 19.43 | 19.00 | 19.42 | 19.42 | 1.68% | 2,785,450 |
| Aug 20, 2025 | 19.02 | 19.18 | 19.01 | 19.10 | 19.10 | 0.42% | 1,088,210 |
| Aug 19, 2025 | 19.07 | 19.11 | 18.99 | 19.02 | 19.02 | -0.63% | 1,257,408 |
| Aug 18, 2025 | 19.19 | 19.31 | 19.04 | 19.14 | 19.14 | 0.26% | 1,707,393 |
| Aug 15, 2025 | 18.84 | 19.12 | 18.84 | 19.09 | 19.09 | 1.22% | 1,518,819 |
| Aug 14, 2025 | 18.95 | 19.00 | 18.70 | 18.86 | 18.86 | -0.63% | 1,700,255 |
| Aug 13, 2025 | 19.00 | 19.14 | 18.95 | 18.98 | 18.98 | -0.52% | 1,875,497 |
| Aug 12, 2025 | 19.14 | 19.27 | 19.04 | 19.08 | 19.08 | 0.05% | 1,714,591 |
| Aug 11, 2025 | 19.14 | 19.21 | 19.00 | 19.07 | 19.07 | 0.10% | 2,307,397 |
| Aug 8, 2025 | 19.11 | 19.30 | 19.05 | 19.05 | 19.05 | 0.42% | 1,658,358 |
| Aug 7, 2025 | 18.21 | 19.02 | 18.18 | 18.97 | 18.97 | 4.40% | 4,056,877 |
| Aug 6, 2025 | 18.47 | 18.71 | 18.09 | 18.17 | 18.17 | -0.11% | 3,300,050 |
| Aug 5, 2025 | 18.03 | 18.29 | 17.98 | 18.19 | 18.19 | 1.17% | 1,606,653 |
| Aug 4, 2025 | 18.05 | 18.29 | 17.94 | 17.98 | 17.98 | 0.11% | 1,327,434 |
| Aug 1, 2025 | 18.07 | 18.14 | 17.90 | 17.96 | 17.96 | -0.61% | 1,487,744 |
| Jul 31, 2025 | 18.11 | 18.30 | 18.05 | 18.07 | 18.07 | -0.39% | 1,228,298 |
| Jul 30, 2025 | 18.15 | 18.27 | 18.08 | 18.14 | 18.14 | -0.77% | 1,267,815 |