América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
19.49
-0.09 (-0.46%)
Sep 8, 2025, 10:49 AM - Market open
América Móvil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 18.11 | 18.30 | 17.80 | 18.28 | 18.28 | 0.55% | 1,708,900 |
| Jul 28, 2025 | 18.34 | 18.34 | 18.12 | 18.18 | 18.18 | -1.62% | 1,742,612 |
| Jul 25, 2025 | 18.33 | 18.51 | 18.20 | 18.48 | 18.48 | 0.76% | 1,118,162 |
| Jul 24, 2025 | 17.94 | 18.37 | 17.90 | 18.34 | 18.34 | 2.34% | 2,516,548 |
| Jul 23, 2025 | 17.08 | 17.93 | 17.05 | 17.92 | 17.92 | 5.41% | 2,755,210 |
| Jul 22, 2025 | 17.18 | 17.39 | 16.92 | 17.00 | 17.00 | -0.93% | 2,290,400 |
| Jul 21, 2025 | 17.15 | 17.33 | 17.09 | 17.16 | 17.16 | 0.29% | 1,343,234 |
| Jul 18, 2025 | 17.40 | 17.42 | 17.08 | 17.11 | 17.11 | -1.44% | 1,178,625 |
| Jul 17, 2025 | 17.43 | 17.50 | 17.35 | 17.36 | 17.36 | -0.86% | 923,612 |
| Jul 16, 2025 | 17.35 | 17.55 | 17.29 | 17.51 | 17.51 | 1.16% | 873,084 |
| Jul 15, 2025 | 17.48 | 17.49 | 17.29 | 17.31 | 17.31 | -0.35% | 1,016,879 |
| Jul 14, 2025 | 17.51 | 17.53 | 17.26 | 17.37 | 17.37 | -0.97% | 1,174,502 |
| Jul 11, 2025 | 17.37 | 17.65 | 17.24 | 17.54 | 17.54 | -0.51% | 2,103,135 |
| Jul 10, 2025 | 17.67 | 17.77 | 17.41 | 17.63 | 17.36 | -0.17% | 1,853,647 |
| Jul 9, 2025 | 17.78 | 17.91 | 17.62 | 17.66 | 17.39 | -0.79% | 1,667,223 |
| Jul 8, 2025 | 17.99 | 18.00 | 17.67 | 17.80 | 17.53 | -1.39% | 1,644,185 |
| Jul 7, 2025 | 18.04 | 18.25 | 18.04 | 18.05 | 17.77 | -0.22% | 2,355,412 |
| Jul 3, 2025 | 18.05 | 18.25 | 17.94 | 18.09 | 17.81 | 0.06% | 891,805 |
| Jul 2, 2025 | 17.89 | 18.14 | 17.89 | 18.08 | 17.80 | 0.56% | 1,444,130 |
| Jul 1, 2025 | 18.00 | 18.11 | 17.85 | 17.98 | 17.70 | 0.22% | 1,006,374 |
| Jun 30, 2025 | 17.50 | 17.99 | 17.50 | 17.94 | 17.67 | 2.46% | 1,544,870 |
| Jun 27, 2025 | 17.53 | 17.72 | 17.42 | 17.51 | 17.24 | -0.28% | 1,359,310 |
| Jun 26, 2025 | 17.47 | 17.65 | 17.35 | 17.56 | 17.29 | 1.33% | 2,838,422 |